Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	14.875	15.040	14.855	14.900	11.892	2,778,946
2023-01-12	14.790	15.040	14.735	14.870	11.868	3,968,056
2023-01-11	14.895	14.940	14.665	14.740	11.764	3,421,451
2023-01-10	14.770	15.000	14.760	14.790	11.804	2,681,452
2023-01-09	14.800	15.115	14.800	14.820	11.828	3,777,256
2023-01-06	14.840	15.195	14.795	15.175	11.832	4,979,744
2023-01-05	14.510	14.800	14.430	14.765	11.512	8,446,993
2023-01-04	14.770	14.780	14.355	14.455	11.270	41,050,289
2023-01-03	15.225	15.375	14.820	14.850	11.578	22,034,490
2023-01-02	14.950	15.230	14.920	15.190	11.843	7,775,396
2022-12-30	14.990	15.015	14.790	14.850	11.578	5,282,405
2022-12-29	14.855	15.005	14.790	14.985	11.684	2,379,871
2022-12-28	15.075	15.265	14.850	14.950	11.656	3,873,150
2022-12-27	14.930	15.180	14.860	15.050	11.734	5,119,811
2022-12-23	14.720	14.880	14.650	14.820	11.555	2,570,590
2022-12-22	14.770	14.960	14.720	14.770	11.516	3,435,772
2022-12-21	14.500	14.900	14.450	14.745	11.496	4,698,882
2022-12-20	14.120	14.520	14.020	14.430	11.251	4,137,048
2022-12-19	14.080	14.340	14.040	14.220	11.087	4,647,910
2022-12-16	14.200	14.330	13.990	13.990	10.908	12,807,500
2022-12-15	14.290	14.450	14.195	14.220	11.087	5,056,495
2022-12-14	14.280	14.525	14.215	14.345	11.185	5,300,052
2022-12-13	14.300	14.435	14.250	14.330	11.173	5,208,292
2022-12-12	14.055	14.260	13.990	14.180	11.056	4,322,170
2022-12-09	14.170	14.225	13.950	14.150	11.033	4,454,748
2022-12-08	14.180	14.415	14.155	14.185	11.060	4,175,382
2022-12-07	14.365	14.380	14.130	14.130	11.017	6,138,198
2022-12-06	14.505	14.590	14.305	14.520	11.321	3,872,816
2022-12-05	14.600	14.770	14.525	14.615	11.395	3,673,463
2022-12-02	14.615	14.735	14.520	14.620	11.399	4,288,060
2022-12-01	14.790	14.905	14.710	14.815	11.551	4,373,489
2022-11-30	14.695	14.895	14.450	14.800	11.539	15,396,070
2022-11-29	14.500	14.855	14.495	14.635	11.411	7,992,030
2022-11-28	14.340	14.450	14.215	14.390	11.220	4,516,985
2022-11-25	14.430	14.690	14.430	14.670	11.438	3,631,552
2022-11-24	14.320	14.490	14.210	14.455	11.270	2,693,971
2022-11-23	14.370	14.640	14.210	14.295	11.146	4,807,690
2022-11-22	13.780	14.330	13.775	14.320	11.165	7,224,891
2022-11-21	13.735	13.930	13.340	13.405	10.452	4,881,809
2022-11-18	13.895	14.130	13.605	13.795	10.756	4,470,176
2022-11-17	14.000	14.095	13.790	13.830	10.783	3,561,513
2022-11-16	14.050	14.295	14.040	14.100	10.994	3,565,308
2022-11-15	13.805	14.050	13.805	14.035	10.943	4,055,911
2022-11-14	13.680	13.900	13.635	13.845	10.795	3,339,978
2022-11-11	13.665	13.890	13.550	13.760	10.728	4,191,506
2022-11-10	13.835	14.045	13.575	13.650	10.643	4,550,272
2022-11-09	14.130	14.180	13.860	13.940	10.869	4,511,848
2022-11-08	14.190	14.240	14.070	14.095	10.990	4,219,179
2022-11-07	14.230	14.420	14.185	14.300	11.149	7,525,575
2022-11-04	14.120	14.470	14.020	14.295	11.146	5,424,913
2022-11-03	13.770	14.095	13.675	14.035	10.943	3,589,540
2022-11-02	14.060	14.125	13.740	13.835	10.787	3,756,591
2022-11-01	13.900	14.120	13.820	14.015	10.927	3,498,087
2022-10-31	13.735	13.895	13.495	13.745	10.717	5,383,812
2022-10-28	13.625	13.965	13.560	13.780	10.744	7,488,107
2022-10-27	13.290	13.885	13.250	13.840	10.791	11,330,440
2022-10-26	13.075	13.205	12.965	13.185	10.280	4,614,350
2022-10-25	13.340	13.375	13.075	13.095	10.210	6,668,012
2022-10-24	13.155	13.415	12.970	13.300	10.370	3,956,501
2022-10-21	13.150	13.230	12.960	13.220	10.307	4,483,657

← NewerPage 17 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.