Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	14.155	14.295	14.010	14.105	11.257	2,134,501
2023-04-06	14.060	14.185	13.990	14.060	11.221	2,422,223
2023-04-05	13.930	14.075	13.825	14.055	11.217	8,422,688
2023-04-04	14.525	14.540	13.910	13.960	11.141	5,552,169
2023-04-03	14.515	14.710	14.415	14.425	11.512	5,402,370
2023-03-31	14.280	14.360	14.120	14.185	11.321	4,326,804
2023-03-30	14.290	14.450	14.175	14.270	11.389	7,190,265
2023-03-29	14.285	14.395	14.165	14.290	11.405	8,323,264
2023-03-28	14.150	14.305	14.125	14.220	11.349	4,217,220
2023-03-27	13.970	14.065	13.695	13.940	11.125	10,569,480
2023-03-24	14.050	14.055	13.435	13.790	11.006	4,572,134
2023-03-23	14.205	14.280	14.065	14.120	11.269	2,853,497
2023-03-22	14.110	14.300	14.100	14.260	11.381	9,666,136
2023-03-21	14.020	14.360	13.865	14.145	11.289	4,671,273
2023-03-20	13.270	13.815	13.075	13.735	10.962	6,141,314
2023-03-17	13.480	13.835	13.320	13.485	10.762	9,094,125
2023-03-16	13.535	13.640	13.030	13.305	10.619	7,337,006
2023-03-15	14.395	14.395	13.390	13.390	10.686	8,643,350
2023-03-14	14.105	14.490	13.880	14.390	11.485	6,964,769
2023-03-13	14.920	14.930	14.150	14.240	11.365	6,324,468
2023-03-10	14.950	14.990	14.805	14.955	11.935	3,995,605
2023-03-09	15.345	15.345	15.030	15.080	12.035	3,299,700
2023-03-08	15.365	15.410	15.210	15.320	12.227	3,291,231
2023-03-07	15.500	15.540	15.420	15.420	12.307	9,600,401
2023-03-06	15.300	15.520	15.300	15.435	12.319	3,556,335
2023-03-03	15.290	15.330	14.960	15.290	12.203	2,958,097
2023-03-02	15.230	15.285	15.145	15.280	12.195	4,532,290
2023-03-01	15.070	15.260	15.070	15.190	12.123	3,230,713
2023-02-28	14.960	15.170	14.860	15.005	11.975	5,287,061
2023-02-27	14.935	15.045	14.845	14.945	11.927	8,943,399
2023-02-24	15.000	15.100	14.750	14.850	11.852	2,557,242
2023-02-23	14.685	15.050	14.625	14.925	11.912	4,112,156
2023-02-22	14.740	14.795	14.530	14.735	11.760	3,273,932
2023-02-21	14.950	15.000	14.725	14.745	11.768	3,898,196
2023-02-20	15.040	15.155	14.950	14.970	11.947	2,210,112
2023-02-17	15.310	15.510	14.940	15.015	11.983	6,131,884
2023-02-16	15.500	15.510	14.760	15.405	12.295	14,801,030
2023-02-15	15.390	15.540	15.280	15.340	12.243	4,480,878
2023-02-14	15.350	15.470	15.195	15.425	12.311	4,270,103
2023-02-13	15.320	15.410	15.180	15.270	12.187	4,096,824
2023-02-10	14.730	15.320	14.690	15.320	12.227	7,445,585
2023-02-09	14.790	14.940	14.620	14.720	11.748	3,802,491
2023-02-08	14.555	14.930	14.510	14.735	11.760	11,127,910
2023-02-07	14.325	14.435	14.215	14.435	11.520	12,338,580
2023-02-06	14.450	14.500	14.150	14.195	11.329	8,524,935
2023-02-03	14.500	14.710	14.390	14.420	11.508	9,780,352
2023-02-02	14.960	14.960	14.535	14.535	11.600	17,965,830
2023-02-01	15.265	15.315	14.960	14.975	11.951	4,135,054
2023-01-31	15.120	15.135	14.910	15.090	12.043	3,281,302
2023-01-30	15.100	15.210	14.950	15.130	12.075	4,317,685
2023-01-27	15.195	15.410	15.195	15.265	12.183	3,244,776
2023-01-26	15.105	15.180	14.950	15.180	12.115	4,605,705
2023-01-25	15.175	15.300	14.945	15.035	11.999	6,383,724
2023-01-24	15.530	15.540	15.235	15.290	12.203	3,249,570
2023-01-23	15.315	15.540	15.280	15.530	12.394	3,362,878
2023-01-20	15.250	15.355	15.130	15.355	12.255	3,839,496
2023-01-19	15.000	15.185	14.845	15.140	12.083	29,097,240
2023-01-18	15.000	15.275	14.995	15.210	12.139	9,081,213
2023-01-17	14.820	15.010	14.680	14.930	11.915	32,373,961
2023-01-16	14.995	15.120	14.745	14.815	11.824	2,851,353

← NewerPage 16 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.