Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.280	22.780	21.880	22.780	22.221	7,221,106
2026-04-29	21.700	22.060	21.590	21.980	21.441	5,234,252
2026-04-28	21.490	21.910	21.300	21.670	21.139	3,519,419
2026-04-27	21.010	21.540	20.970	21.220	20.700	2,880,235
2026-04-24	21.270	21.270	20.770	20.890	20.378	4,630,689
2026-04-23	21.380	21.490	20.920	21.010	20.495	2,758,064
2026-04-22	20.800	21.230	20.560	21.230	20.709	3,878,892
2026-04-21	20.180	20.690	20.000	20.690	20.183	5,349,953
2026-04-20	20.360	20.590	19.985	20.150	19.656	4,523,928
2026-04-17	20.950	21.050	19.540	19.720	19.236	8,675,366
2026-04-16	20.500	21.060	20.390	20.930	20.417	5,679,625
2026-04-15	21.100	21.290	20.500	20.520	20.017	5,379,069
2026-04-14	21.680	21.700	21.030	21.100	20.583	6,022,059
2026-04-13	22.250	22.260	21.490	21.670	21.139	5,170,946
2026-04-10	22.300	22.400	21.420	21.600	21.070	9,268,565
2026-04-09	22.870	23.010	22.630	22.920	22.358	6,709,639
2026-04-08	21.350	22.590	21.200	22.570	22.017	10,144,440
2026-04-07	24.110	24.590	23.880	23.950	23.363	6,228,873
2026-04-02	23.810	24.490	23.790	24.270	23.675	4,533,833
2026-04-01	23.690	24.120	23.250	23.360	22.787	7,430,186
2026-03-31	23.970	24.710	23.880	24.650	24.046	4,816,817
2026-03-30	24.200	24.550	24.100	24.230	23.636	6,133,665
2026-03-27	24.200	24.430	23.770	24.070	23.480	3,601,420
2026-03-26	23.630	24.170	23.620	24.170	23.577	4,855,626
2026-03-25	23.140	23.710	22.790	23.620	23.041	8,480,904
2026-03-24	22.690	23.510	22.670	23.470	22.895	5,266,573
2026-03-23	24.000	24.120	21.300	22.690	22.134	14,039,290
2026-03-20	24.430	24.820	24.240	24.260	23.665	12,785,620
2026-03-19	24.520	24.900	24.000	24.790	24.182	7,950,794
2026-03-18	23.850	24.500	23.710	24.440	23.841	5,470,824
2026-03-17	23.500	24.230	23.400	24.190	23.597	7,886,437
2026-03-16	23.160	24.300	23.010	23.320	22.748	8,822,412
2026-03-13	22.390	23.000	22.350	23.000	22.436	10,026,830
2026-03-12	21.790	22.370	21.630	22.270	21.724	6,941,384
2026-03-11	20.950	21.780	20.770	21.700	21.168	6,036,241
2026-03-10	20.190	21.060	19.200	20.750	20.241	8,143,164
2026-03-09	20.850	21.110	20.630	20.970	20.456	7,374,520
2026-03-06	20.270	20.820	20.190	20.760	20.251	8,121,288
2026-03-05	20.710	20.880	20.070	20.220	19.724	7,698,358
2026-03-04	20.200	20.570	20.060	20.110	19.617	8,408,930
2026-03-03	20.300	20.820	19.945	20.700	20.192	12,480,080
2026-03-02	20.000	20.570	19.665	20.040	19.549	10,539,038
2026-02-27	18.960	19.195	18.825	19.015	18.549	4,893,072
2026-02-26	18.900	18.990	18.555	18.975	18.510	3,367,015
2026-02-25	18.660	18.860	18.570	18.840	18.378	2,437,495
2026-02-24	18.550	18.745	18.480	18.670	18.212	2,881,305
2026-02-23	18.215	18.610	18.080	18.525	18.071	3,142,154
2026-02-20	18.275	18.370	17.950	18.300	17.851	5,737,846
2026-02-19	17.820	18.200	17.320	18.140	17.695	7,805,787
2026-02-18	17.185	17.645	17.175	17.635	17.203	3,869,963
2026-02-17	17.100	17.325	16.935	17.150	16.730	2,787,217
2026-02-16	17.000	17.235	16.930	17.115	16.695	2,493,820
2026-02-13	16.785	16.990	16.620	16.990	16.573	2,812,186
2026-02-12	17.150	17.235	16.670	16.675	16.266	4,064,049
2026-02-11	16.700	17.120	16.695	17.115	16.695	4,226,154
2026-02-10	16.795	16.965	16.565	16.615	16.208	3,356,094
2026-02-09	16.725	16.875	16.615	16.875	16.461	2,696,222
2026-02-06	16.330	16.795	16.200	16.795	16.383	4,535,847
2026-02-05	16.465	16.625	16.150	16.150	15.754	4,652,273
2026-02-04	16.500	16.795	16.460	16.505	16.100	5,034,926

← NewerPage 3 of 5 · 254 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.