Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.605	13.780	13.540	13.690	11.214	3,596,456
2023-12-19	13.475	13.570	13.445	13.570	11.115	2,924,489
2023-12-18	13.355	13.670	13.335	13.575	11.120	11,136,880
2023-12-15	13.520	13.625	13.325	13.345	10.931	13,425,120
2023-12-14	13.335	13.520	13.225	13.430	11.001	5,365,226
2023-12-13	13.410	13.420	13.160	13.230	10.837	13,510,130
2023-12-12	13.810	13.880	13.500	13.500	11.058	4,345,128
2023-12-11	13.960	14.010	13.805	13.815	11.316	2,098,026
2023-12-08	13.815	13.995	13.770	13.940	11.418	3,140,441
2023-12-07	13.850	13.920	13.800	13.805	11.308	2,780,331
2023-12-06	14.000	14.120	13.895	13.895	11.382	4,356,200
2023-12-05	13.860	14.040	13.860	13.970	11.443	3,614,952
2023-12-04	14.000	14.075	13.860	13.915	11.398	3,981,608
2023-12-01	14.115	14.205	14.065	14.180	11.615	2,729,083
2023-11-30	14.130	14.430	14.040	14.040	11.500	9,089,639
2023-11-29	14.055	14.160	14.015	14.025	11.488	2,881,238
2023-11-28	14.070	14.185	14.045	14.155	11.595	2,748,352
2023-11-27	14.045	14.235	14.000	14.100	11.550	3,465,626
2023-11-24	13.950	14.155	13.940	14.135	11.578	3,147,083
2023-11-23	13.920	13.980	13.840	13.965	11.439	2,424,996
2023-11-22	13.900	13.930	13.700	13.780	11.287	4,395,321
2023-11-21	13.895	13.920	13.760	13.865	11.357	2,823,620
2023-11-20	13.890	13.975	13.800	13.935	11.414	2,739,988
2023-11-17	13.625	13.880	13.605	13.795	11.300	6,812,476
2023-11-16	13.910	13.925	13.565	13.590	11.132	5,389,245
2023-11-15	13.835	13.965	13.720	13.915	11.398	3,374,818
2023-11-14	13.900	13.945	13.710	13.835	11.332	2,404,219
2023-11-13	13.700	13.865	13.640	13.820	11.320	2,469,245
2023-11-10	13.540	13.770	13.540	13.645	11.177	2,442,508
2023-11-09	13.440	13.600	13.355	13.530	11.083	3,119,522
2023-11-08	13.400	13.535	13.345	13.390	10.968	3,184,155
2023-11-07	13.605	13.695	13.400	13.445	11.013	5,054,078
2023-11-06	13.770	13.910	13.765	13.845	11.341	2,859,574
2023-11-03	14.155	14.175	13.715	13.770	11.279	3,745,726
2023-11-02	13.945	14.080	13.840	14.010	11.476	3,718,653
2023-11-01	13.850	14.020	13.780	13.900	11.386	2,183,997
2023-10-31	14.195	14.195	13.770	13.825	11.324	3,849,559
2023-10-30	13.950	14.240	13.850	14.165	11.603	3,078,733
2023-10-27	14.250	14.400	13.950	13.950	11.427	3,324,166
2023-10-26	14.310	14.475	13.970	14.235	11.660	5,120,032
2023-10-25	14.445	14.500	14.255	14.450	11.836	5,693,015
2023-10-24	14.635	14.780	14.340	14.445	11.832	3,249,907
2023-10-23	14.675	14.790	14.575	14.715	12.053	2,749,866
2023-10-20	14.930	15.060	14.835	14.885	12.193	4,252,810
2023-10-19	15.120	15.205	14.850	14.990	12.279	2,949,125
2023-10-18	15.170	15.205	15.060	15.140	12.401	3,820,595
2023-10-17	14.870	15.025	14.870	14.960	12.254	2,234,102
2023-10-16	14.900	15.005	14.815	14.925	12.225	3,151,127
2023-10-13	14.725	14.995	14.725	14.790	12.115	3,251,946
2023-10-12	14.625	14.770	14.560	14.595	11.955	3,212,721
2023-10-11	14.740	15.015	14.510	14.525	11.898	4,562,023
2023-10-10	14.560	14.715	14.390	14.705	12.045	3,982,536
2023-10-09	14.525	14.770	14.465	14.535	11.906	4,472,996
2023-10-06	14.250	14.525	14.070	14.210	11.640	4,186,106
2023-10-05	14.420	14.485	14.140	14.390	11.787	5,103,030
2023-10-04	15.040	15.140	14.360	14.405	11.799	13,685,540
2023-10-03	15.265	15.485	15.010	15.015	12.299	5,605,201
2023-10-02	15.650	15.710	15.305	15.345	12.569	3,925,452
2023-09-29	15.595	15.740	15.550	15.570	12.754	3,861,993
2023-09-28	15.650	15.800	15.620	15.730	12.885	3,359,348

← NewerPage 13 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.