Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.300	14.350	14.115	14.155	11.947	10,306,000
2024-06-12	14.510	14.550	14.285	14.315	12.082	4,077,647
2024-06-11	14.725	14.725	14.420	14.455	12.200	4,240,037
2024-06-10	14.595	14.775	14.520	14.700	12.407	2,751,044
2024-06-07	14.630	14.655	14.440	14.595	12.318	3,345,409
2024-06-06	14.520	14.585	14.455	14.565	12.293	2,512,929
2024-06-05	14.555	14.695	14.475	14.495	12.234	8,194,342
2024-06-04	14.750	14.765	14.440	14.570	12.297	5,417,844
2024-06-03	15.100	15.190	14.825	14.825	12.513	3,113,400
2024-05-31	14.900	15.065	14.875	15.020	12.677	12,603,550
2024-05-30	14.980	14.985	14.800	14.850	12.534	4,134,536
2024-05-29	15.230	15.340	15.050	15.050	12.702	3,113,196
2024-05-28	15.200	15.345	15.130	15.150	12.787	2,728,545
2024-05-27	14.930	15.110	14.930	15.050	12.702	2,017,234
2024-05-24	14.890	14.955	14.740	14.905	12.580	3,207,231
2024-05-23	14.800	14.990	14.780	14.910	12.584	2,539,001
2024-05-22	14.845	14.895	14.705	14.780	12.475	2,835,089
2024-05-21	14.960	14.990	14.730	14.880	12.559	3,835,928
2024-05-20	15.000	15.100	14.900	14.960	12.626	2,907,021
2024-05-17	14.650	14.940	14.650	14.870	12.550	3,314,323
2024-05-16	14.685	14.770	14.520	14.680	12.390	3,201,870
2024-05-15	14.860	14.920	14.605	14.685	12.394	4,279,016
2024-05-14	14.975	15.030	14.770	14.825	12.513	3,044,450
2024-05-13	14.820	14.965	14.785	14.900	12.576	2,709,680
2024-05-10	14.790	14.980	14.785	14.840	12.525	2,998,263
2024-05-09	14.760	14.840	14.600	14.765	12.462	2,522,987
2024-05-08	14.510	14.750	14.390	14.645	12.361	3,922,459
2024-05-07	14.515	14.650	14.430	14.480	12.221	3,461,601
2024-05-06	14.460	14.560	14.440	14.495	12.234	2,059,031
2024-05-03	14.470	14.485	14.310	14.375	12.133	2,749,076
2024-05-02	14.550	14.550	14.315	14.400	12.154	5,914,999
2024-04-30	14.930	15.020	14.685	14.725	12.428	6,894,764
2024-04-29	14.770	14.960	14.725	14.960	12.626	4,055,862
2024-04-26	15.050	15.050	14.670	14.720	12.424	4,068,927
2024-04-25	14.830	15.030	14.530	15.005	12.664	6,045,939
2024-04-24	15.250	15.290	14.950	15.010	12.669	9,686,534
2024-04-23	14.930	15.085	14.890	15.045	12.698	3,523,576
2024-04-22	14.960	15.005	14.740	14.885	12.563	3,641,070
2024-04-19	15.145	15.180	14.730	14.945	12.614	4,140,206
2024-04-18	15.200	15.210	14.955	15.045	12.698	4,125,397
2024-04-17	15.175	15.305	15.125	15.200	12.829	7,841,894
2024-04-16	15.545	15.620	15.160	15.220	12.846	3,816,324
2024-04-15	15.860	15.920	15.545	15.665	13.221	2,872,233
2024-04-12	15.475	15.970	15.385	15.875	13.399	3,807,284
2024-04-11	15.800	16.010	15.290	15.360	12.964	6,612,092
2024-04-10	15.820	15.895	15.555	15.660	13.217	10,449,220
2024-04-09	16.100	16.185	15.745	15.800	13.335	3,903,257
2024-04-08	16.110	16.190	16.055	16.095	13.584	2,914,555
2024-04-05	16.080	16.220	16.025	16.175	13.652	4,249,655
2024-04-04	15.950	16.095	15.890	16.090	13.580	4,425,503
2024-04-03	15.950	15.975	15.815	15.905	13.424	3,205,799
2024-04-02	15.550	15.935	15.530	15.935	13.449	5,226,557
2024-03-28	15.430	15.500	15.340	15.440	13.032	2,829,870
2024-03-27	15.395	15.480	15.290	15.370	12.972	5,305,692
2024-03-26	15.410	15.685	15.345	15.425	13.019	4,641,577
2024-03-25	15.295	15.375	15.220	15.360	12.964	2,532,949
2024-03-22	15.200	15.340	15.130	15.280	12.897	2,816,831
2024-03-21	15.500	15.505	15.150	15.295	12.909	3,245,690
2024-03-20	15.375	15.445	15.255	15.360	12.964	2,472,013
2024-03-19	15.290	15.500	15.265	15.445	13.036	2,798,333

← NewerPage 11 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.