Repsol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 16.400 | 16.635 | 16.395 | 16.540 | 15.646 | 3,682,074 |
| 2025-11-06 | 15.955 | 16.390 | 15.910 | 16.345 | 15.461 | 4,349,617 |
| 2025-11-05 | 15.850 | 16.040 | 15.825 | 16.040 | 15.173 | 1,990,023 |
| 2025-11-04 | 15.900 | 15.905 | 15.675 | 15.900 | 15.040 | 3,119,894 |
| 2025-11-03 | 15.930 | 16.030 | 15.880 | 15.960 | 15.097 | 2,510,334 |
| 2025-10-31 | 15.930 | 16.010 | 15.655 | 15.875 | 15.017 | 2,834,712 |
| 2025-10-30 | 15.670 | 15.995 | 15.510 | 15.995 | 15.130 | 3,910,706 |
| 2025-10-29 | 15.700 | 15.965 | 15.685 | 15.910 | 15.050 | 4,244,644 |
| 2025-10-28 | 15.460 | 15.735 | 15.375 | 15.700 | 14.851 | 3,016,685 |
| 2025-10-27 | 15.470 | 15.655 | 15.450 | 15.655 | 14.808 | 4,663,705 |
| 2025-10-24 | 15.205 | 15.510 | 15.200 | 15.470 | 14.633 | 3,364,051 |
| 2025-10-23 | 15.200 | 15.345 | 15.025 | 15.290 | 14.463 | 5,109,444 |
| 2025-10-22 | 14.550 | 14.805 | 14.535 | 14.795 | 13.995 | 3,142,547 |
| 2025-10-21 | 14.330 | 14.505 | 14.305 | 14.435 | 13.654 | 2,703,198 |
| 2025-10-20 | 14.365 | 14.475 | 14.280 | 14.280 | 13.508 | 3,378,652 |
← NewerPage 5 of 5 · 255 trading days
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.