Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	13.035	13.120	12.835	12.870	10.542	3,642,352
2023-07-05	13.190	13.260	13.070	13.165	10.784	3,289,279
2023-07-04	13.175	13.295	13.095	13.255	10.857	2,444,882
2023-07-03	13.460	13.710	13.375	13.635	10.882	4,645,672
2023-06-30	13.350	13.485	13.285	13.330	10.639	3,284,800
2023-06-29	13.150	13.325	13.130	13.280	10.599	5,778,324
2023-06-28	13.015	13.180	12.960	13.145	10.491	3,820,754
2023-06-27	13.195	13.230	12.880	13.065	10.427	2,659,649
2023-06-26	13.065	13.110	12.815	13.090	10.447	12,321,160
2023-06-23	13.150	13.220	12.920	12.950	10.335	23,042,160
2023-06-22	13.290	13.460	13.200	13.250	10.575	2,594,577
2023-06-21	13.400	13.530	13.105	13.445	10.730	3,626,683
2023-06-20	13.600	13.685	13.275	13.340	10.647	13,921,860
2023-06-19	13.615	13.805	13.570	13.615	10.866	2,602,041
2023-06-16	13.615	13.790	13.585	13.690	10.926	8,773,458
2023-06-15	13.530	13.700	13.430	13.570	10.830	6,563,653
2023-06-14	13.520	13.750	13.485	13.545	10.810	4,146,215
2023-06-13	13.375	13.680	13.365	13.555	10.818	3,972,003
2023-06-12	13.480	13.490	13.300	13.355	10.659	3,407,224
2023-06-09	13.490	13.540	13.390	13.490	10.766	2,762,481
2023-06-08	13.500	13.690	13.450	13.490	10.766	2,823,716
2023-06-07	13.265	13.535	13.250	13.470	10.750	7,196,282
2023-06-06	13.200	13.325	13.035	13.300	10.615	2,963,372
2023-06-05	13.490	13.575	13.250	13.250	10.575	3,638,905
2023-06-02	13.100	13.450	13.070	13.370	10.670	4,628,704
2023-06-01	12.750	13.020	12.700	12.995	10.371	3,628,784
2023-05-31	12.820	12.925	12.570	12.690	10.128	9,768,489
2023-05-30	13.190	13.215	12.865	12.865	10.267	3,461,870
2023-05-29	13.160	13.255	13.115	13.165	10.507	1,387,127
2023-05-26	13.115	13.130	12.920	13.075	10.435	1,811,179
2023-05-25	13.385	13.385	13.010	13.010	10.383	3,189,820
2023-05-24	13.360	13.420	13.180	13.385	10.682	3,842,606
2023-05-23	13.395	13.395	13.140	13.345	10.651	2,776,682
2023-05-22	13.335	13.425	13.310	13.370	10.670	2,568,543
2023-05-19	13.405	13.535	13.370	13.370	10.670	2,624,396
2023-05-18	13.355	13.435	13.295	13.370	10.670	2,618,713
2023-05-17	12.880	13.290	12.810	13.240	10.567	3,840,041
2023-05-16	13.265	13.430	13.165	13.220	10.551	4,270,028
2023-05-15	13.205	13.305	13.115	13.295	10.611	2,293,087
2023-05-12	12.920	13.275	12.920	13.160	10.503	3,673,848
2023-05-11	13.040	13.175	12.920	13.060	10.423	5,372,473
2023-05-10	13.100	13.220	12.970	13.105	10.459	5,869,824
2023-05-09	13.045	13.090	12.905	13.010	10.383	3,899,049
2023-05-08	13.075	13.245	13.070	13.125	10.475	2,403,288
2023-05-05	12.785	13.125	12.770	13.000	10.375	3,905,019
2023-05-04	12.610	12.830	12.605	12.720	10.152	5,930,385
2023-05-03	12.735	12.870	12.455	12.525	9.996	7,794,329
2023-05-02	13.265	13.300	12.695	12.715	10.148	14,290,420
2023-04-28	13.300	13.385	13.060	13.345	10.651	5,516,610
2023-04-27	13.495	13.600	13.155	13.175	10.515	5,646,569
2023-04-26	13.560	13.780	13.560	13.730	10.958	3,516,238
2023-04-25	13.615	13.800	13.530	13.600	10.854	3,196,995
2023-04-24	13.200	13.670	13.140	13.615	10.866	7,615,428
2023-04-21	13.365	13.365	13.185	13.340	10.647	5,256,325
2023-04-20	13.500	13.580	13.300	13.310	10.623	5,285,458
2023-04-19	13.610	13.715	13.445	13.535	10.802	4,231,844
2023-04-18	13.760	13.870	13.620	13.700	10.934	8,802,888
2023-04-17	13.940	14.140	13.855	13.985	11.161	3,609,940
2023-04-14	14.000	14.040	13.805	13.830	11.038	3,956,528
2023-04-13	13.860	14.030	13.735	13.980	11.157	4,482,124

← NewerPage 15 of 22 · 1,280 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.