Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	12.600	12.600	11.650	11.915	9.290	9,922,886
2022-07-27	12.385	12.620	12.340	12.525	9.766	9,072,919
2022-07-26	12.395	12.530	12.295	12.365	9.641	4,121,187
2022-07-25	11.945	12.240	11.810	12.240	9.543	2,919,950
2022-07-22	11.900	12.070	11.740	12.030	9.380	4,654,759
2022-07-21	12.105	12.140	11.645	11.780	9.185	6,646,965
2022-07-20	12.265	12.265	11.985	12.090	9.426	2,459,427
2022-07-19	12.000	12.120	11.915	12.110	9.442	5,733,650
2022-07-18	12.005	12.285	11.945	12.060	9.403	3,849,808
2022-07-15	11.955	12.030	11.735	11.885	9.267	5,681,033
2022-07-14	12.130	12.210	11.625	11.800	9.200	12,446,560
2022-07-13	12.075	12.290	11.845	12.160	9.481	22,608,930
2022-07-12	12.880	12.990	12.085	12.170	9.489	24,389,920
2022-07-11	12.805	13.015	12.700	12.910	10.066	16,449,670
2022-07-08	13.100	13.365	12.855	12.980	10.120	14,029,450
2022-07-07	12.725	13.180	12.725	13.140	10.245	5,060,702
2022-07-06	12.850	12.970	12.455	12.535	9.773	6,130,635
2022-07-05	13.540	13.565	12.665	12.720	9.918	8,056,039
2022-07-04	13.835	13.950	13.730	13.830	10.519	4,921,085
2022-07-01	13.900	14.080	13.415	13.480	10.253	5,831,323
2022-06-30	14.040	14.235	13.925	14.050	10.686	4,364,074
2022-06-29	14.215	14.410	14.135	14.190	10.793	11,508,600
2022-06-28	14.000	14.320	13.945	14.215	10.812	11,096,770
2022-06-27	13.795	14.000	13.595	13.805	10.500	9,030,698
2022-06-24	13.505	13.830	13.400	13.750	10.458	16,209,440
2022-06-23	13.640	13.940	13.305	13.580	10.329	6,703,082
2022-06-22	13.960	13.965	13.535	13.660	10.390	7,489,873
2022-06-21	14.180	14.330	14.070	14.270	10.854	6,852,123
2022-06-20	13.760	14.090	13.680	13.980	10.633	4,097,982
2022-06-17	14.400	14.435	13.740	13.740	10.451	15,734,730
2022-06-16	14.945	15.070	14.250	14.400	10.953	13,878,650
2022-06-15	15.295	15.370	14.775	14.995	11.405	11,771,420
2022-06-14	15.210	15.585	15.035	15.345	11.671	4,942,145
2022-06-13	15.270	15.380	14.955	15.190	11.553	8,951,877
2022-06-10	15.735	15.895	15.330	15.485	11.778	7,597,331
2022-06-09	15.950	16.230	15.670	15.715	11.953	6,124,232
2022-06-08	15.955	16.120	15.925	16.120	12.261	4,691,076
2022-06-07	15.400	16.045	15.390	15.950	12.132	6,943,864
2022-06-06	15.320	15.450	15.230	15.415	11.725	3,969,692
2022-06-03	15.000	15.160	14.840	15.160	11.531	3,111,036
2022-06-02	14.940	15.055	14.635	14.960	11.379	4,547,242
2022-06-01	15.055	15.190	14.840	14.855	11.299	10,109,340
2022-05-31	14.950	15.310	14.940	14.995	11.405	14,164,830
2022-05-30	14.940	15.065	14.670	14.845	11.291	6,248,517
2022-05-27	15.020	15.030	14.705	14.990	11.401	4,829,845
2022-05-26	15.000	15.105	14.805	14.955	11.375	7,774,634
2022-05-25	14.800	15.150	14.780	15.020	11.424	13,550,160
2022-05-24	14.480	14.795	14.455	14.705	11.185	6,657,552
2022-05-23	14.730	14.840	14.460	14.660	11.150	3,789,696
2022-05-20	14.595	14.750	14.405	14.410	10.960	4,476,947
2022-05-19	14.610	14.865	14.365	14.440	10.983	5,227,429
2022-05-18	14.750	14.875	14.570	14.680	11.166	7,055,799
2022-05-17	14.500	14.795	14.350	14.565	11.078	6,019,375
2022-05-16	14.055	14.250	13.980	14.120	10.740	5,529,766
2022-05-13	14.155	14.330	13.910	14.255	10.842	3,726,487
2022-05-12	13.930	14.285	13.810	13.990	10.641	4,732,817
2022-05-11	13.725	14.255	13.725	14.255	10.842	5,495,358
2022-05-10	13.650	13.715	13.220	13.645	10.378	9,106,538
2022-05-09	14.580	14.795	13.570	13.570	10.321	38,542,121
2022-05-06	14.400	14.940	14.345	14.835	11.283	10,325,320

← NewerPage 19 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.