Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	15.470	15.620	15.450	15.565	12.750	4,813,292
2023-09-26	15.520	15.555	15.285	15.430	12.639	4,244,830
2023-09-25	15.585	15.780	15.460	15.625	12.799	3,311,558
2023-09-22	15.600	15.870	15.540	15.620	12.795	14,199,940
2023-09-21	15.360	15.860	15.210	15.650	12.819	10,210,200
2023-09-20	15.450	15.540	15.340	15.365	12.586	4,188,917
2023-09-19	15.415	15.540	15.355	15.485	12.684	3,604,577
2023-09-18	15.265	15.470	15.265	15.385	12.602	2,890,082
2023-09-15	15.330	15.450	15.225	15.260	12.500	6,820,388
2023-09-14	15.040	15.330	15.035	15.285	12.520	3,754,024
2023-09-13	15.100	15.285	14.995	15.050	12.328	3,120,173
2023-09-12	14.795	15.170	14.690	15.130	12.393	4,346,413
2023-09-11	14.885	15.130	14.885	15.075	12.348	4,465,914
2023-09-08	14.615	14.900	14.555	14.900	12.205	3,539,533
2023-09-07	14.575	14.690	14.520	14.625	11.980	3,023,314
2023-09-06	14.665	14.760	14.545	14.595	11.955	2,929,174
2023-09-05	14.610	14.890	14.520	14.715	12.053	4,127,777
2023-09-04	14.800	14.810	14.620	14.650	12.000	4,548,784
2023-09-01	14.460	14.835	14.420	14.710	12.049	5,507,838
2023-08-31	14.415	14.450	14.220	14.220	11.648	8,262,965
2023-08-30	14.445	14.500	14.355	14.400	11.795	3,367,808
2023-08-29	14.260	14.495	14.260	14.365	11.767	21,444,480
2023-08-28	14.190	14.335	14.175	14.260	11.681	2,671,927
2023-08-25	13.855	14.165	13.855	14.075	11.529	3,415,658
2023-08-24	13.720	13.890	13.710	13.850	11.345	2,752,116
2023-08-23	13.965	13.965	13.500	13.720	11.238	3,043,015
2023-08-22	13.980	14.075	13.915	13.915	11.398	1,550,998
2023-08-21	13.895	14.140	13.895	14.005	11.472	2,934,033
2023-08-18	13.715	13.890	13.660	13.860	11.353	2,632,586
2023-08-17	13.660	13.850	13.660	13.815	11.316	1,864,288
2023-08-16	13.710	13.835	13.650	13.725	11.242	2,492,903
2023-08-15	13.900	13.950	13.680	13.750	11.263	2,712,104
2023-08-14	13.910	13.990	13.805	13.855	11.349	4,941,173
2023-08-11	14.040	14.110	13.895	14.110	11.558	2,248,908
2023-08-10	14.070	14.215	14.030	14.145	11.586	2,536,338
2023-08-09	13.800	14.080	13.800	13.985	11.455	3,073,824
2023-08-08	13.720	13.745	13.430	13.690	11.214	2,466,748
2023-08-07	13.900	13.955	13.705	13.810	11.312	1,977,762
2023-08-04	13.680	13.845	13.680	13.770	11.279	2,725,480
2023-08-03	13.560	13.670	13.360	13.645	11.177	5,359,352
2023-08-02	13.670	13.850	13.570	13.570	11.115	9,418,359
2023-08-01	13.855	13.985	13.620	13.705	11.226	3,490,579
2023-07-31	13.815	14.025	13.745	13.900	11.386	4,825,617
2023-07-28	13.645	13.850	13.600	13.740	11.255	4,108,044
2023-07-27	13.715	14.015	13.680	13.680	11.206	10,403,600
2023-07-26	13.705	13.820	13.585	13.795	11.300	20,333,869
2023-07-25	13.980	13.980	13.670	13.700	11.222	17,599,250
2023-07-24	13.335	13.935	13.300	13.890	11.378	4,602,912
2023-07-21	13.400	13.535	13.285	13.520	11.074	11,003,520
2023-07-20	12.945	13.365	12.945	13.300	10.894	7,940,016
2023-07-19	12.745	12.985	12.715	12.955	10.612	2,946,444
2023-07-18	12.625	12.835	12.565	12.835	10.513	2,105,927
2023-07-17	12.595	12.865	12.510	12.675	10.382	10,152,050
2023-07-14	13.000	13.005	12.585	12.635	10.350	4,226,515
2023-07-13	12.950	13.215	12.930	13.030	10.673	3,218,422
2023-07-12	12.875	13.135	12.765	12.920	10.583	25,744,570
2023-07-11	12.715	12.900	12.675	12.880	10.550	5,169,736
2023-07-10	12.815	12.925	12.700	12.725	10.423	2,751,424
2023-07-07	12.760	12.820	12.480	12.745	10.440	7,156,680
2023-07-06	13.035	13.120	12.835	12.870	10.542	3,642,352

← NewerPage 14 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.