Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	14.125	14.320	13.960	14.320	13.546	4,022,049
2025-10-16	14.455	14.505	14.230	14.305	13.531	6,682,482
2025-10-15	14.590	14.670	14.490	14.520	13.735	2,513,618
2025-10-14	14.590	14.600	14.385	14.545	13.758	3,749,189
2025-10-13	14.590	14.710	14.560	14.615	13.825	2,157,791
2025-10-10	14.515	14.710	14.435	14.485	13.702	3,034,035
2025-10-09	14.800	14.855	14.555	14.575	13.787	4,013,714
2025-10-08	15.050	15.120	14.815	14.900	14.094	4,208,212
2025-10-07	15.250	15.345	14.920	14.925	14.118	8,410,030
2025-10-06	15.155	15.360	15.130	15.255	14.430	3,119,147
2025-10-03	15.040	15.205	15.010	15.045	14.231	3,360,127
2025-10-02	15.290	15.305	15.015	15.015	14.203	3,382,342
2025-10-01	15.120	15.290	15.035	15.290	14.463	2,532,680
2025-09-30	15.295	15.335	14.660	15.065	14.250	5,771,875
2025-09-29	15.555	15.680	15.405	15.420	14.586	5,202,490
2025-09-26	15.575	15.700	15.505	15.645	14.799	3,266,040
2025-09-25	15.300	15.540	15.245	15.515	14.676	5,004,758
2025-09-24	14.800	15.315	14.785	15.305	14.477	6,247,392
2025-09-23	14.455	14.940	14.380	14.840	14.037	5,203,560
2025-09-22	14.470	14.525	14.360	14.450	13.669	2,501,029
2025-09-19	14.660	14.765	14.375	14.445	13.664	5,528,570
2025-09-18	14.750	14.785	14.630	14.675	13.881	2,065,714
2025-09-17	14.785	14.860	14.650	14.740	13.943	2,777,592
2025-09-16	14.800	14.845	14.520	14.845	14.042	3,488,289
2025-09-15	14.560	14.800	14.560	14.745	13.948	3,443,323
2025-09-12	14.410	14.600	14.315	14.570	13.782	3,867,144
2025-09-11	14.625	14.705	14.425	14.510	13.725	2,816,213
2025-09-10	14.575	14.730	14.460	14.545	13.758	3,356,165
2025-09-09	14.440	14.640	14.395	14.590	13.801	4,280,879
2025-09-08	14.295	14.440	14.280	14.390	13.612	3,169,681
2025-09-05	14.310	14.395	14.090	14.190	13.423	3,518,149
2025-09-04	14.150	14.395	14.150	14.325	13.550	3,262,133
2025-09-03	14.090	14.370	14.090	14.215	13.446	4,871,809
2025-09-02	14.110	14.235	14.030	14.135	13.371	3,348,711
2025-09-01	14.000	14.135	13.965	14.120	13.356	2,771,320
2025-08-29	13.980	14.040	13.860	14.010	13.252	2,385,126
2025-08-28	13.870	13.940	13.790	13.935	13.181	1,884,508
2025-08-27	13.880	13.960	13.730	13.825	13.077	2,429,735
2025-08-26	14.000	14.055	13.840	13.895	13.144	3,511,711
2025-08-25	13.810	14.045	13.780	14.035	13.276	3,087,666
2025-08-22	13.880	13.980	13.875	13.905	13.153	3,338,924
2025-08-21	13.660	13.850	13.660	13.850	13.101	4,087,573
2025-08-20	13.400	13.675	13.385	13.630	12.893	2,919,904
2025-08-19	13.320	13.475	13.275	13.460	12.732	2,560,169
2025-08-18	13.330	13.370	13.260	13.330	12.609	2,687,305
2025-08-15	13.375	13.410	13.225	13.370	12.647	2,205,771

← NewerPage 5 of 22 · 1,279 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.