Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.055	15.255	15.030	15.240	12.863	3,529,189
2024-03-15	15.100	15.200	14.995	15.025	12.681	9,010,696
2024-03-14	15.050	15.200	15.040	15.100	12.745	5,570,975
2024-03-13	14.665	15.045	14.645	15.020	12.677	5,575,434
2024-03-12	14.590	14.730	14.585	14.665	12.377	3,922,456
2024-03-11	14.355	14.525	14.270	14.515	12.251	3,212,981
2024-03-08	14.455	14.630	14.420	14.420	12.171	2,099,450
2024-03-07	14.400	14.475	14.235	14.435	12.183	5,471,933
2024-03-06	14.490	14.650	14.385	14.465	12.209	4,152,516
2024-03-05	14.450	14.520	14.350	14.470	12.213	2,447,530
2024-03-04	14.690	14.720	14.475	14.550	12.280	3,175,109
2024-03-01	14.715	14.825	14.570	14.695	12.403	2,828,560
2024-02-29	14.685	14.765	14.575	14.725	12.428	8,948,549
2024-02-28	14.690	14.765	14.495	14.610	12.331	2,410,758
2024-02-27	14.520	14.830	14.520	14.755	12.453	3,224,431
2024-02-26	14.500	14.595	14.330	14.575	12.302	2,764,885
2024-02-23	14.420	14.645	14.325	14.560	12.289	14,662,130
2024-02-22	14.310	14.525	14.155	14.425	12.175	14,029,840
2024-02-21	13.660	13.680	13.480	13.680	11.546	3,623,726
2024-02-20	13.810	13.815	13.650	13.650	11.521	2,814,917
2024-02-19	13.740	13.870	13.730	13.810	11.656	2,153,155
2024-02-16	13.935	13.965	13.535	13.585	11.466	3,801,990
2024-02-15	13.740	13.840	13.600	13.810	11.656	2,252,204
2024-02-14	13.975	14.045	13.780	13.880	11.715	2,781,396
2024-02-13	13.980	14.170	13.945	14.010	11.825	4,166,285
2024-02-12	13.820	14.010	13.790	13.945	11.770	3,212,493
2024-02-09	13.740	13.860	13.730	13.790	11.639	3,756,025
2024-02-08	13.500	13.725	13.380	13.715	11.576	10,138,610
2024-02-07	13.450	13.630	13.420	13.535	11.424	2,565,115
2024-02-06	13.425	13.590	13.420	13.545	11.432	16,168,830
2024-02-05	13.475	13.525	13.255	13.310	11.234	10,304,240
2024-02-02	13.740	13.750	13.440	13.525	11.415	3,968,146
2024-02-01	13.715	13.950	13.700	13.865	11.702	2,857,502
2024-01-31	13.790	13.900	13.740	13.740	11.597	4,344,690
2024-01-30	13.610	13.790	13.590	13.665	11.533	2,702,365
2024-01-29	13.685	13.840	13.640	13.665	11.533	4,441,223
2024-01-26	13.300	13.545	13.265	13.450	11.352	5,318,582
2024-01-25	13.170	13.300	13.140	13.200	11.141	2,314,418
2024-01-24	13.030	13.175	12.960	13.150	11.099	2,232,402
2024-01-23	13.045	13.155	12.895	12.940	10.922	2,946,101
2024-01-22	13.000	13.065	12.875	12.980	10.955	3,479,627
2024-01-19	13.280	13.320	13.000	13.000	10.972	3,228,386
2024-01-18	13.115	13.315	13.080	13.230	11.166	3,692,971
2024-01-17	13.010	13.135	12.970	13.055	11.019	3,344,119
2024-01-16	13.165	13.315	13.125	13.275	11.204	17,075,279
2024-01-15	13.170	13.355	13.140	13.240	11.175	2,299,453
2024-01-12	13.050	13.315	13.050	13.110	11.065	3,093,308
2024-01-11	12.995	13.175	12.950	12.955	10.934	2,792,518
2024-01-10	13.030	13.105	12.930	12.930	10.913	7,930,346
2024-01-09	13.230	13.265	13.065	13.090	11.048	3,772,770
2024-01-08	13.685	13.695	13.535	13.560	11.107	5,781,297
2024-01-05	13.710	13.800	13.625	13.760	11.271	2,463,748
2024-01-04	13.650	13.885	13.650	13.715	11.234	30,685,301
2024-01-03	13.580	13.605	13.365	13.560	11.107	19,378,020
2024-01-02	13.595	13.675	13.525	13.555	11.103	2,482,472
2023-12-29	13.430	13.530	13.365	13.450	11.017	2,333,631
2023-12-28	13.730	13.750	13.465	13.470	11.034	2,914,643
2023-12-27	13.620	13.785	13.615	13.780	11.287	2,612,611
2023-12-22	13.690	13.740	13.590	13.635	11.169	16,169,270
2023-12-21	13.625	13.660	13.465	13.620	11.156	2,116,693

← NewerPage 12 of 22 · 1,279 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.