Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.900	12.065	11.870	11.950	10.436	3,624,531
2024-09-04	11.965	12.160	11.925	11.945	10.431	4,365,347
2024-09-03	12.400	12.405	11.985	12.070	10.540	8,166,992
2024-09-02	12.455	12.480	12.360	12.405	10.833	2,101,430
2024-08-30	12.500	12.530	12.345	12.455	10.877	6,204,245
2024-08-29	12.400	12.460	12.255	12.435	10.859	6,618,142
2024-08-28	12.610	12.670	12.425	12.445	10.868	5,473,012
2024-08-27	12.760	12.800	12.605	12.635	11.034	3,629,457
2024-08-26	12.700	12.910	12.650	12.665	11.060	2,863,514
2024-08-23	12.600	12.685	12.580	12.625	11.025	2,130,759
2024-08-22	12.505	12.590	12.470	12.545	10.955	2,640,514
2024-08-21	12.685	12.725	12.590	12.590	10.995	2,699,820
2024-08-20	12.775	12.780	12.650	12.685	11.078	3,100,440
2024-08-19	12.780	12.880	12.750	12.835	11.209	2,810,318
2024-08-16	12.850	12.885	12.700	12.785	11.165	3,378,984
2024-08-15	12.750	12.890	12.715	12.820	11.195	4,872,912
2024-08-14	12.800	12.850	12.675	12.680	11.073	1,835,775
2024-08-13	12.825	12.825	12.665	12.755	11.139	2,947,828
2024-08-12	12.720	12.830	12.700	12.765	11.147	2,418,255
2024-08-09	12.690	12.740	12.620	12.675	11.069	1,979,705
2024-08-08	12.550	12.650	12.465	12.585	10.990	2,126,892
2024-08-07	12.500	12.710	12.440	12.605	11.008	3,496,376
2024-08-06	12.440	12.520	12.255	12.390	10.820	3,489,592
2024-08-05	12.580	12.595	12.185	12.355	10.789	7,532,117
2024-08-02	12.970	13.155	12.785	12.785	11.165	3,738,639
2024-08-01	13.210	13.270	12.990	13.100	11.440	2,909,905
2024-07-31	13.180	13.325	13.105	13.175	11.505	9,267,158
2024-07-30	13.075	13.145	12.975	13.035	11.383	2,265,949
2024-07-29	13.120	13.180	13.035	13.035	11.383	2,176,699
2024-07-26	13.290	13.290	13.010	13.020	11.370	4,030,405
2024-07-25	13.090	13.160	12.810	13.155	11.488	5,445,837
2024-07-24	13.345	13.350	13.090	13.240	11.562	9,632,999
2024-07-23	13.255	13.300	13.195	13.270	11.588	2,859,428
2024-07-22	13.320	13.340	13.175	13.265	11.584	6,072,847
2024-07-19	13.330	13.405	13.250	13.290	11.606	4,404,851
2024-07-18	13.550	13.645	13.365	13.365	11.671	3,682,196
2024-07-17	13.460	13.570	13.335	13.445	11.741	6,394,370
2024-07-16	13.595	13.610	13.365	13.485	11.776	3,586,397
2024-07-15	13.765	13.805	13.590	13.660	11.929	2,673,940
2024-07-12	13.820	13.880	13.700	13.795	12.047	3,231,217
2024-07-11	13.750	13.810	13.465	13.725	11.986	5,473,296
2024-07-10	13.760	14.105	13.725	13.990	12.217	3,877,480
2024-07-09	14.100	14.100	13.715	13.760	12.016	4,626,324
2024-07-08	14.330	14.335	14.105	14.105	12.318	3,673,522
2024-07-05	14.565	14.660	14.320	14.370	12.549	2,916,176
2024-07-04	14.480	14.650	14.455	14.630	12.776	2,540,462
2024-07-03	15.140	15.160	14.775	14.920	12.593	5,054,267
2024-07-02	14.915	15.190	14.840	15.130	12.770	4,466,789
2024-07-01	14.910	15.030	14.825	14.885	12.563	4,028,231
2024-06-28	14.725	14.935	14.680	14.735	12.437	3,195,401
2024-06-27	14.680	14.720	14.615	14.640	12.356	2,437,636
2024-06-26	14.740	14.895	14.635	14.655	12.369	2,184,340
2024-06-25	14.930	15.025	14.735	14.755	12.453	3,311,807
2024-06-24	14.550	14.845	14.535	14.800	12.491	9,787,497
2024-06-21	14.665	14.730	14.510	14.665	12.377	9,510,198
2024-06-20	14.575	14.710	14.545	14.670	12.382	3,144,560
2024-06-19	14.550	14.665	14.535	14.565	12.293	1,975,710
2024-06-18	14.365	14.640	14.360	14.500	12.238	2,852,879
2024-06-17	14.300	14.440	14.205	14.295	12.065	2,114,073
2024-06-14	14.140	14.530	14.070	14.305	12.074	5,840,347

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5510 EUR
2026-01-12	0.5000 EUR
2025-07-04	0.5000 EUR
2025-01-10	0.4750 EUR
2024-07-04	0.5000 EUR
2024-01-09	0.4000 EUR
2023-07-04	0.3500 EUR
2023-01-09	0.3500 EUR
2022-07-05	0.3300 EUR
2022-01-07	0.3000 EUR
2021-07-05	0.3000 EUR
2020-12-17	0.2880 EUR
2020-06-16	0.4920 EUR
2019-12-13	0.4240 EUR
2019-06-17	0.5050 EUR

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