Iberdrola S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	13.775	13.910	13.745	13.880	13.075	8,747,112
2025-02-24	13.550	13.770	13.510	13.760	12.962	17,028,430
2025-02-21	13.380	13.465	13.310	13.465	12.684	9,882,577
2025-02-20	13.465	13.485	13.360	13.435	12.656	4,592,830
2025-02-19	13.345	13.490	13.340	13.425	12.647	6,056,746
2025-02-18	13.350	13.390	13.310	13.355	12.581	9,704,938
2025-02-17	13.360	13.400	13.305	13.365	12.590	4,754,363
2025-02-14	13.350	13.460	13.340	13.400	12.623	7,549,244
2025-02-13	13.300	13.455	13.240	13.445	12.666	14,201,000
2025-02-12	13.400	13.505	13.245	13.320	12.548	7,661,228
2025-02-11	13.590	13.590	13.320	13.340	12.567	9,076,870
2025-02-10	13.515	13.615	13.475	13.570	12.783	6,454,973
2025-02-07	13.590	13.610	13.415	13.505	12.722	6,692,538
2025-02-06	13.810	13.880	13.575	13.595	12.807	7,797,320
2025-02-05	13.680	13.795	13.645	13.775	12.976	5,334,011
2025-02-04	13.505	13.730	13.470	13.690	12.896	6,598,349
2025-02-03	13.560	13.700	13.500	13.570	12.783	5,961,391
2025-01-31	13.720	13.740	13.575	13.640	12.849	8,649,065
2025-01-30	13.580	13.725	13.560	13.660	12.868	5,635,070
2025-01-29	13.540	13.585	13.435	13.540	12.755	4,365,849
2025-01-28	13.365	13.615	13.315	13.535	12.750	6,769,814
2025-01-27	13.165	13.495	13.165	13.365	12.590	17,110,619
2025-01-24	13.230	13.235	13.005	13.155	12.392	7,414,840
2025-01-23	13.195	13.255	13.125	13.195	12.430	5,917,330
2025-01-22	13.305	13.305	13.140	13.195	12.430	9,140,820
2025-01-21	13.180	13.355	13.085	13.330	12.557	8,572,987
2025-01-20	13.300	13.300	13.185	13.235	12.468	4,628,446
2025-01-17	13.355	13.395	13.270	13.300	12.529	14,473,130
2025-01-16	13.235	13.270	13.125	13.270	12.501	15,210,880
2025-01-15	13.150	13.280	13.080	13.265	12.496	7,839,569
2025-01-14	13.145	13.160	13.070	13.125	12.364	6,887,621
2025-01-13	13.060	13.175	13.010	13.135	12.374	7,506,335
2025-01-10	13.485	13.515	13.155	13.180	12.416	38,690,031
2025-01-09	13.735	13.820	13.690	13.740	12.726	7,250,282
2025-01-08	13.660	13.715	13.510	13.685	12.675	7,211,780
2025-01-07	13.805	13.870	13.695	13.710	12.698	7,071,273
2025-01-06	13.700	13.805	13.605	13.805	12.786	10,427,280
2025-01-03	13.580	13.775	13.580	13.750	12.735	12,580,100
2025-01-02	13.335	13.595	13.330	13.580	12.578	25,539,850
2024-12-31	13.250	13.355	13.215	13.300	12.318	3,158,212
2024-12-30	13.180	13.300	13.145	13.215	12.240	5,657,959
2024-12-27	13.080	13.165	13.010	13.165	12.193	5,769,733
2024-12-24	13.080	13.140	13.075	13.140	12.170	1,849,018
2024-12-23	13.030	13.130	13.005	13.080	12.115	7,591,268
2024-12-20	12.940	13.075	12.860	13.050	12.087	27,389,439
2024-12-19	13.000	13.070	12.700	12.980	12.022	12,684,880
2024-12-18	13.220	13.280	13.135	13.165	12.193	9,100,391
2024-12-17	13.165	13.230	13.090	13.200	12.226	16,404,811
2024-12-16	13.110	13.220	13.110	13.185	12.212	6,926,911
2024-12-13	13.180	13.235	13.130	13.140	12.170	12,155,660
2024-12-12	13.160	13.225	13.145	13.200	12.226	11,336,990
2024-12-11	13.255	13.305	13.175	13.205	12.230	17,266,730
2024-12-10	13.270	13.345	13.220	13.265	12.286	22,601,369
2024-12-09	13.445	13.450	13.255	13.275	12.295	7,365,801
2024-12-06	13.490	13.560	13.425	13.445	12.453	4,111,155
2024-12-05	13.435	13.550	13.430	13.510	12.513	16,674,410
2024-12-04	13.500	13.550	13.410	13.410	12.420	7,893,333
2024-12-03	13.480	13.615	13.480	13.530	12.531	9,777,717
2024-12-02	13.365	13.605	13.350	13.510	12.513	5,046,903
2024-11-29	13.405	13.515	13.370	13.490	12.494	7,307,223

← NewerPage 8 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4270 EUR
2026-05-28	0.0050 EUR
2026-05-21	0.0050 EUR
2026-01-12	0.2530 EUR
2025-07-04	0.4090 EUR
2025-05-22	0.0050 EUR
2025-01-10	0.2310 EUR
2024-07-04	0.3510 EUR
2024-05-20	0.0050 EUR
2024-05-09	0.0050 EUR
2024-01-09	0.2020 EUR
2023-07-07	0.3160 EUR
2023-04-20	0.0050 EUR
2023-01-06	0.1800 EUR
2022-07-08	0.2740 EUR
2022-06-09	0.0050 EUR
2022-01-10	0.1700 EUR
2021-07-08	0.2540 EUR
2021-01-12	0.1680 EUR
2020-07-08	0.2320 EUR
2020-01-09	0.1680 EUR
2019-07-04	0.2000 EUR
2019-01-09	0.1510 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.