Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.430	13.430	13.240	13.300	12.581	3,959,344
2025-08-13	13.390	13.435	13.275	13.360	12.638	2,532,615
2025-08-12	13.395	13.495	13.310	13.430	12.704	2,949,552
2025-08-11	13.335	13.350	13.160	13.175	12.463	2,067,889
2025-08-08	13.225	13.375	13.220	13.335	12.614	2,453,422
2025-08-07	13.190	13.385	13.145	13.280	12.562	2,606,998
2025-08-06	13.150	13.435	13.135	13.285	12.567	4,072,019
2025-08-05	12.935	13.125	12.895	13.070	12.363	3,102,910
2025-08-04	12.980	13.075	12.790	12.900	12.202	4,080,056
2025-08-01	13.265	13.345	12.900	12.970	12.269	5,216,314
2025-07-31	13.450	13.500	13.070	13.280	12.562	8,999,458
2025-07-30	13.960	14.110	13.475	13.475	12.746	7,819,926
2025-07-29	13.800	13.940	13.790	13.860	13.110	4,292,221
2025-07-28	13.600	13.800	13.565	13.800	13.054	4,740,825
2025-07-25	13.500	13.655	13.435	13.585	12.850	4,561,011
2025-07-24	13.300	13.620	13.240	13.465	12.737	10,121,910
2025-07-23	13.100	13.265	13.100	13.200	12.486	5,141,855
2025-07-22	13.040	13.095	13.010	13.065	12.358	2,698,479
2025-07-21	13.050	13.085	12.965	13.055	12.349	2,921,192
2025-07-18	12.950	13.245	12.950	13.090	12.382	8,889,436
2025-07-17	12.840	12.895	12.740	12.840	12.146	2,550,146
2025-07-16	12.870	13.050	12.790	12.840	12.146	4,124,929
2025-07-15	12.815	12.950	12.815	12.915	12.217	3,273,719
2025-07-14	12.935	13.045	12.835	12.875	12.179	4,512,099
2025-07-11	12.800	13.000	12.760	12.990	12.288	5,919,014
2025-07-10	12.820	12.880	12.635	12.815	12.122	4,285,847
2025-07-09	12.650	12.860	12.590	12.780	12.089	4,830,738
2025-07-08	12.370	12.855	12.370	12.840	12.146	8,368,500
2025-07-07	12.355	12.440	12.305	12.395	11.725	9,113,735
2025-07-04	12.350	12.450	12.300	12.420	11.748	5,558,457
2025-07-03	12.835	12.880	12.795	12.850	11.682	6,247,494
2025-07-02	12.580	12.780	12.565	12.705	11.550	5,019,623
2025-07-01	12.500	12.575	12.435	12.515	11.378	12,360,380
2025-06-30	12.610	12.610	12.410	12.435	11.305	3,546,880
2025-06-27	12.445	12.550	12.420	12.550	11.409	8,679,743
2025-06-26	12.515	12.545	12.320	12.410	11.282	4,385,884
2025-06-25	12.485	12.590	12.445	12.490	11.355	4,066,547
2025-06-24	12.375	12.575	12.100	12.520	11.382	16,415,359
2025-06-23	12.955	13.040	12.775	12.840	11.673	12,978,570
2025-06-20	12.790	12.920	12.675	12.810	11.646	19,406,080
2025-06-19	12.590	12.830	12.570	12.815	11.650	4,762,454
2025-06-18	12.670	12.695	12.450	12.525	11.387	5,158,080
2025-06-17	12.440	12.660	12.410	12.605	11.459	4,957,550
2025-06-16	12.410	12.575	12.310	12.385	11.259	6,329,510
2025-06-13	12.485	12.750	12.210	12.255	11.141	7,378,766
2025-06-12	12.290	12.375	12.180	12.320	11.200	3,507,594
2025-06-11	12.230	12.310	12.150	12.185	11.078	3,170,417
2025-06-10	12.090	12.290	12.090	12.230	11.118	5,161,900
2025-06-09	12.000	12.100	11.980	12.015	10.923	2,857,706
2025-06-06	12.015	12.025	11.835	11.990	10.900	3,534,623
2025-06-05	11.920	12.050	11.860	11.965	10.878	4,354,466
2025-06-04	12.195	12.290	11.930	11.930	10.846	5,421,631
2025-06-03	12.065	12.145	11.975	12.140	11.037	5,095,615
2025-06-02	11.900	12.145	11.880	12.020	10.928	5,458,329
2025-05-30	11.870	11.945	11.810	11.855	10.778	10,449,900
2025-05-29	11.895	11.995	11.760	11.790	10.718	2,769,194
2025-05-28	11.835	11.875	11.765	11.815	10.741	3,160,397
2025-05-27	11.690	11.835	11.655	11.805	10.732	3,287,701
2025-05-26	11.600	11.690	11.590	11.680	10.618	2,215,261
2025-05-23	11.635	11.730	11.365	11.495	10.450	4,981,015

← NewerPage 6 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.