Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	14.560	14.640	14.265	14.400	10.953	10,512,560
2022-05-04	14.055	14.545	14.040	14.285	10.865	7,560,514
2022-05-03	14.145	14.230	13.890	14.120	10.740	5,992,623
2022-05-02	14.080	14.240	13.795	14.105	10.728	7,604,085
2022-04-29	13.765	14.330	13.650	14.285	10.865	18,801,131
2022-04-28	12.975	13.650	12.835	13.630	10.367	8,875,801
2022-04-27	12.595	12.985	12.595	12.910	9.819	7,245,697
2022-04-26	12.775	12.960	12.500	12.665	9.633	5,602,585
2022-04-25	12.835	13.090	12.605	12.605	9.587	9,003,008
2022-04-22	13.530	13.535	12.730	13.195	10.036	8,472,686
2022-04-21	13.650	13.790	13.585	13.675	10.401	7,636,432
2022-04-20	13.685	13.810	13.585	13.630	10.367	11,331,850
2022-04-19	13.795	14.075	13.625	13.645	10.378	14,393,250
2022-04-14	13.650	13.815	13.535	13.770	10.473	6,242,640
2022-04-13	13.245	13.580	13.240	13.535	10.295	22,178,730
2022-04-12	12.680	13.275	12.655	13.235	10.067	10,011,610
2022-04-11	12.800	12.930	12.760	12.805	9.739	6,115,807
2022-04-08	12.350	12.830	12.335	12.830	9.758	12,854,230
2022-04-07	12.300	12.380	12.125	12.220	9.294	9,457,273
2022-04-06	12.300	12.420	12.165	12.300	9.355	6,195,618
2022-04-05	11.990	12.200	11.865	12.190	9.272	9,687,630
2022-04-04	12.000	12.065	11.870	11.880	9.036	6,597,661
2022-04-01	11.800	12.005	11.700	11.945	9.085	4,779,913
2022-03-31	11.922	12.062	11.834	11.924	9.069	5,251,275
2022-03-30	11.900	12.046	11.880	12.022	9.144	4,644,118
2022-03-29	12.000	12.170	11.622	11.772	8.954	6,530,273
2022-03-28	12.082	12.306	11.830	11.904	9.054	16,686,340
2022-03-25	11.998	12.194	11.790	12.164	9.252	4,335,022
2022-03-24	12.074	12.204	11.980	11.990	9.120	7,738,390
2022-03-23	11.862	12.144	11.810	12.070	9.180	7,940,775
2022-03-22	11.700	11.832	11.606	11.678	8.882	4,852,844
2022-03-21	11.250	11.650	11.242	11.630	8.846	9,412,952
2022-03-18	11.600	11.600	11.160	11.218	8.532	11,797,240
2022-03-17	11.336	11.548	11.276	11.492	8.741	6,769,284
2022-03-16	11.600	11.642	11.198	11.228	8.540	10,864,520
2022-03-15	11.350	11.468	11.158	11.468	8.723	7,791,864
2022-03-14	11.636	11.664	11.268	11.454	8.712	8,889,217
2022-03-11	11.700	11.980	11.548	11.634	8.849	9,606,344
2022-03-10	11.796	11.988	11.708	11.824	8.993	8,048,141
2022-03-09	12.242	12.468	11.786	11.850	9.013	15,436,940
2022-03-08	12.048	12.372	11.910	12.242	9.311	10,553,430
2022-03-07	11.450	12.096	11.292	11.928	9.072	17,131,490
2022-03-04	11.930	11.980	11.372	11.466	8.721	12,201,530
2022-03-03	12.308	12.676	11.964	12.002	9.129	19,956,961
2022-03-02	12.000	12.366	11.920	12.268	9.331	14,960,000
2022-03-01	11.700	11.992	11.652	11.862	9.022	9,146,984
2022-02-28	11.450	11.746	11.342	11.626	8.843	13,472,860
2022-02-25	11.210	11.736	11.150	11.594	8.818	9,058,029
2022-02-24	11.080	11.398	10.980	11.330	8.618	13,349,170
2022-02-23	11.474	11.632	11.358	11.366	8.645	6,605,005
2022-02-22	11.410	11.770	11.400	11.468	8.723	6,924,845
2022-02-21	11.740	11.818	11.530	11.620	8.838	5,171,870
2022-02-18	11.878	12.036	11.656	11.734	8.925	6,773,319
2022-02-17	11.844	12.000	11.676	11.870	9.028	8,114,343
2022-02-16	11.664	11.976	11.626	11.934	9.077	8,155,716
2022-02-15	11.590	11.750	11.436	11.626	8.843	7,958,895
2022-02-14	11.754	11.988	11.606	11.668	8.875	8,362,112
2022-02-11	11.626	11.882	11.580	11.868	9.027	6,426,939
2022-02-10	11.548	11.816	11.544	11.750	8.937	6,151,859
2022-02-09	11.620	11.644	11.390	11.584	8.811	8,113,736

← NewerPage 20 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.