Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.465	13.510	13.370	13.480	12.485	10,069,940
2024-11-27	13.375	13.475	13.285	13.475	12.480	8,044,524
2024-11-26	13.385	13.540	13.335	13.375	12.388	10,415,390
2024-11-25	13.630	13.660	13.400	13.400	12.411	38,114,719
2024-11-22	13.375	13.595	13.355	13.585	12.582	13,860,180
2024-11-21	13.380	13.440	13.295	13.325	12.341	8,073,565
2024-11-20	13.450	13.500	13.300	13.350	12.365	5,662,984
2024-11-19	13.350	13.440	13.265	13.400	12.411	6,442,165
2024-11-18	13.410	13.445	13.230	13.330	12.346	6,420,910
2024-11-15	13.345	13.485	13.305	13.390	12.402	6,632,344
2024-11-14	13.265	13.370	13.150	13.370	12.383	8,121,672
2024-11-13	13.120	13.260	13.120	13.205	12.230	7,555,232
2024-11-12	13.230	13.310	13.180	13.185	12.212	7,641,195
2024-11-11	13.350	13.415	13.275	13.365	12.379	13,072,860
2024-11-08	13.125	13.285	13.125	13.210	12.235	6,684,244
2024-11-07	13.160	13.215	13.100	13.110	12.142	14,396,690
2024-11-06	13.425	13.630	13.090	13.165	12.193	15,097,950
2024-11-05	13.715	13.830	13.715	13.745	12.730	6,462,316
2024-11-04	13.750	13.870	13.720	13.720	12.707	7,194,041
2024-11-01	13.630	13.850	13.630	13.825	12.805	6,141,203
2024-10-31	13.695	13.820	13.610	13.645	12.638	12,342,980
2024-10-30	13.870	13.910	13.755	13.760	12.744	6,824,277
2024-10-29	14.135	14.160	13.910	13.910	12.883	5,254,707
2024-10-28	14.015	14.100	13.965	14.070	13.032	4,956,494
2024-10-25	13.955	14.025	13.880	13.950	12.920	6,819,556
2024-10-24	14.030	14.170	13.990	14.025	12.990	5,246,000
2024-10-23	14.000	14.145	13.930	14.040	13.004	14,452,300
2024-10-22	13.960	13.980	13.635	13.835	12.814	15,366,280
2024-10-21	13.950	14.050	13.855	14.050	13.013	5,712,504
2024-10-18	13.955	13.990	13.860	13.990	12.957	13,350,860
2024-10-17	14.200	14.260	14.070	14.070	13.032	5,683,215
2024-10-16	14.140	14.235	13.990	14.175	13.129	6,572,988
2024-10-15	13.890	14.195	13.885	14.070	13.032	9,776,096
2024-10-14	13.660	13.845	13.640	13.835	12.814	4,998,061
2024-10-11	13.530	13.650	13.515	13.620	12.615	3,682,288
2024-10-10	13.725	13.780	13.495	13.530	12.531	10,703,430
2024-10-09	13.735	13.795	13.680	13.770	12.754	4,085,141
2024-10-08	13.500	13.720	13.480	13.720	12.707	8,122,378
2024-10-07	13.565	13.625	13.505	13.505	12.508	9,184,857
2024-10-04	13.650	13.725	13.345	13.570	12.568	11,081,930
2024-10-03	13.650	13.790	13.630	13.690	12.680	7,235,329
2024-10-02	13.905	13.915	13.610	13.640	12.633	8,237,403
2024-10-01	13.870	13.950	13.820	13.910	12.883	7,424,732
2024-09-30	13.715	13.920	13.715	13.890	12.865	13,816,390
2024-09-27	13.620	13.820	13.615	13.715	12.703	9,254,939
2024-09-26	13.750	13.790	13.610	13.665	12.656	8,366,154
2024-09-25	13.500	13.645	13.495	13.635	12.629	5,637,125
2024-09-24	13.730	13.735	13.480	13.665	12.656	6,526,396
2024-09-23	13.560	13.760	13.555	13.740	12.726	6,201,985
2024-09-20	13.330	13.625	13.330	13.560	12.559	22,014,930
2024-09-19	13.625	13.690	13.340	13.385	12.397	11,752,290
2024-09-18	13.725	13.755	13.480	13.565	12.564	15,640,670
2024-09-17	13.635	13.795	13.595	13.715	12.703	9,005,344
2024-09-16	13.440	13.550	13.420	13.520	12.522	5,119,582
2024-09-13	13.445	13.460	13.350	13.405	12.416	10,502,810
2024-09-12	13.410	13.435	13.260	13.285	12.304	8,847,086
2024-09-11	13.350	13.405	13.270	13.360	12.374	5,700,229
2024-09-10	13.320	13.465	13.310	13.340	12.355	8,125,054
2024-09-09	13.150	13.385	13.115	13.330	12.346	7,925,998
2024-09-06	13.110	13.240	13.070	13.155	12.184	7,893,547

← NewerPage 9 of 22 · 1,279 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.