Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	12.950	13.395	12.900	13.180	10.276	4,438,711
2022-10-19	12.770	12.930	12.675	12.930	10.081	3,391,156
2022-10-18	12.800	12.890	12.620	12.650	9.863	3,729,074
2022-10-17	12.510	12.995	12.510	12.745	9.937	5,589,988
2022-10-14	12.795	12.995	12.495	12.510	9.754	5,200,712
2022-10-13	12.095	12.740	12.095	12.665	9.875	4,147,834
2022-10-12	12.275	12.465	12.025	12.120	9.450	4,330,140
2022-10-11	12.300	12.350	11.925	12.175	9.493	5,712,538
2022-10-10	12.550	12.745	12.400	12.450	9.707	3,522,891
2022-10-07	12.720	12.740	12.450	12.690	9.894	3,654,722
2022-10-06	12.630	12.890	12.420	12.575	9.805	4,748,670
2022-10-05	12.380	12.800	12.195	12.730	9.925	5,219,275
2022-10-04	12.320	12.630	12.205	12.410	9.676	6,618,752
2022-10-03	11.840	12.250	11.835	12.205	9.516	4,660,644
2022-09-30	11.835	11.995	11.680	11.805	9.204	4,074,554
2022-09-29	11.860	11.865	11.465	11.735	9.150	4,946,081
2022-09-28	11.465	11.905	11.330	11.800	9.200	5,625,187
2022-09-27	11.330	11.705	11.320	11.600	9.044	5,206,047
2022-09-26	11.085	11.470	11.050	11.330	8.834	5,753,260
2022-09-23	11.875	11.920	11.185	11.360	8.857	7,004,593
2022-09-22	11.805	12.155	11.765	12.000	9.356	4,337,997
2022-09-21	12.045	12.370	11.850	11.880	9.263	7,811,223
2022-09-20	12.115	12.195	11.900	11.950	9.317	4,279,604
2022-09-19	11.860	12.155	11.705	12.085	9.422	4,629,897
2022-09-16	12.300	12.385	11.885	11.960	9.325	10,611,720
2022-09-15	12.880	12.930	12.245	12.330	9.614	9,196,798
2022-09-14	12.800	13.035	12.710	12.850	10.019	5,499,192
2022-09-13	13.235	13.250	12.785	12.900	10.058	6,020,283
2022-09-12	13.110	13.445	13.085	13.150	10.253	11,615,070
2022-09-09	12.850	13.170	12.835	13.110	10.222	3,273,872
2022-09-08	13.035	13.115	12.780	12.825	9.999	4,258,989
2022-09-07	13.550	13.665	12.930	12.930	10.081	7,806,606
2022-09-06	13.830	13.840	13.440	13.475	10.506	4,309,713
2022-09-05	13.340	13.765	13.340	13.685	10.670	4,896,930
2022-09-02	12.995	13.440	12.900	13.380	10.432	4,960,994
2022-09-01	12.865	13.005	12.785	12.885	10.046	3,803,212
2022-08-31	13.195	13.220	12.660	12.985	10.124	11,072,710
2022-08-30	13.700	13.815	13.165	13.195	10.288	4,697,032
2022-08-29	13.430	13.650	13.225	13.630	10.627	2,852,176
2022-08-26	13.415	13.545	13.390	13.430	10.471	3,720,933
2022-08-25	13.455	13.610	13.405	13.405	10.452	3,376,860
2022-08-24	13.600	13.690	13.230	13.255	10.335	4,298,287
2022-08-23	13.220	13.730	13.220	13.690	10.674	5,472,959
2022-08-22	12.920	13.285	12.835	13.210	10.300	4,110,563
2022-08-19	13.000	13.180	12.915	13.075	10.194	4,749,325
2022-08-18	12.700	13.040	12.680	12.995	10.132	4,773,433
2022-08-17	12.525	12.680	12.425	12.660	9.871	3,522,524
2022-08-16	12.430	12.780	12.405	12.615	9.836	5,634,519
2022-08-15	12.725	12.735	12.205	12.350	9.629	3,999,758
2022-08-12	12.575	12.900	12.570	12.650	9.863	4,784,854
2022-08-11	12.350	12.585	12.345	12.530	9.769	4,524,954
2022-08-10	12.350	12.480	12.180	12.265	9.563	6,930,839
2022-08-09	12.040	12.480	11.950	12.425	9.688	5,230,031
2022-08-08	11.905	12.115	11.825	12.000	9.356	11,926,230
2022-08-05	11.780	11.895	11.535	11.835	9.228	5,015,222
2022-08-04	11.885	12.135	11.775	11.785	9.189	4,506,532
2022-08-03	11.850	12.150	11.760	11.925	9.298	4,276,226
2022-08-02	11.820	12.000	11.760	11.875	9.259	4,323,942
2022-08-01	12.100	12.200	11.820	11.850	9.239	4,629,294
2022-07-29	12.100	12.235	11.990	12.125	9.454	7,358,759

← NewerPage 18 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.