Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.572	11.814	11.374	11.396	8.668	6,494,862
2022-02-07	11.548	11.594	11.374	11.542	8.779	6,036,712
2022-02-04	11.420	11.586	11.392	11.488	8.738	7,239,950
2022-02-03	11.326	11.426	11.204	11.330	8.618	5,208,055
2022-02-02	11.376	11.432	11.162	11.326	8.615	6,134,473
2022-02-01	11.286	11.426	11.114	11.384	8.659	9,446,366
2022-01-31	11.244	11.294	11.106	11.242	8.551	6,169,195
2022-01-28	11.244	11.350	11.112	11.190	8.511	6,072,312
2022-01-27	10.868	11.374	10.830	11.246	8.554	6,940,069
2022-01-26	10.790	11.134	10.766	11.042	8.399	7,450,117
2022-01-25	10.344	10.734	10.324	10.716	8.151	10,805,450
2022-01-24	10.606	10.736	10.282	10.424	7.928	10,941,710
2022-01-21	10.690	10.754	10.492	10.664	8.111	24,151,520
2022-01-20	11.074	11.084	10.720	10.810	8.222	23,003,010
2022-01-19	11.066	11.410	11.050	11.132	8.467	34,217,680
2022-01-18	11.200	11.290	11.072	11.124	8.461	56,497,160
2022-01-17	11.204	11.276	11.092	11.144	8.476	19,565,369
2022-01-14	11.180	11.266	11.086	11.242	8.551	4,112,272
2022-01-13	11.086	11.200	11.032	11.200	8.519	4,061,481
2022-01-12	10.984	11.178	10.970	11.086	8.432	8,053,360
2022-01-11	10.756	10.902	10.740	10.892	8.284	4,247,483
2022-01-10	10.850	10.912	10.730	10.780	8.199	4,189,280
2022-01-07	10.960	10.968	10.662	10.832	8.239	5,794,599
2022-01-06	11.030	11.246	10.900	11.144	8.248	10,990,690
2022-01-05	10.900	11.190	10.892	11.172	8.269	24,879,840
2022-01-04	10.700	10.976	10.698	10.892	8.061	51,878,738
2022-01-03	10.456	10.696	10.440	10.648	7.881	11,340,940
2021-12-30	10.432	10.510	10.408	10.436	7.724	6,822,415
2021-12-29	10.554	10.624	10.394	10.478	7.755	3,405,221
2021-12-28	10.530	10.666	10.516	10.596	7.842	7,283,456
2021-12-27	10.296	10.576	10.274	10.504	7.774	4,732,857
2021-12-23	10.178	10.442	10.152	10.374	7.678	7,561,362
2021-12-22	10.088	10.172	10.020	10.152	7.514	3,343,479
2021-12-21	9.980	10.112	9.862	10.080	7.460	7,629,950
2021-12-20	9.690	9.876	9.630	9.842	7.284	18,898,221
2021-12-17	9.917	9.989	9.832	9.943	7.359	9,118,946
2021-12-16	9.930	10.078	9.903	9.998	7.400	6,835,273
2021-12-15	9.985	10.000	9.793	9.820	7.268	8,533,022
2021-12-14	9.930	10.074	9.896	9.994	7.397	4,966,050
2021-12-13	10.144	10.274	9.885	9.885	7.316	4,392,608
2021-12-10	10.114	10.212	10.060	10.100	7.475	5,451,872
2021-12-09	10.324	10.354	10.100	10.136	7.502	3,426,217
2021-12-08	10.352	10.430	10.198	10.310	7.631	4,025,443
2021-12-07	10.380	10.540	10.320	10.396	7.694	6,268,203
2021-12-06	10.150	10.368	10.150	10.272	7.603	5,482,693
2021-12-03	10.220	10.308	10.062	10.062	7.447	6,204,215
2021-12-02	9.894	10.188	9.882	10.102	7.477	7,764,153
2021-12-01	9.980	10.200	9.943	10.020	7.416	7,169,491
2021-11-30	9.722	9.854	9.603	9.791	7.247	18,980,070
2021-11-29	9.854	10.110	9.799	9.912	7.336	8,233,890
2021-11-26	10.000	10.016	9.620	9.708	7.185	18,958,850
2021-11-25	10.542	10.542	10.366	10.478	7.755	6,798,769
2021-11-24	10.716	10.760	10.478	10.526	7.791	8,646,786
2021-11-23	10.468	10.742	10.358	10.606	7.850	7,297,596
2021-11-22	10.380	10.586	10.290	10.536	7.798	5,638,430
2021-11-19	10.766	10.826	10.350	10.374	7.678	12,596,550
2021-11-18	10.770	10.770	10.608	10.660	7.890	4,757,209
2021-11-17	10.970	10.976	10.822	10.858	8.036	6,420,565
2021-11-16	10.978	11.116	10.874	10.982	8.128	5,505,918
2021-11-15	10.810	11.026	10.774	10.934	8.092	6,064,022

← NewerPage 21 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.