Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	11.715	11.760	11.535	11.600	10.546	3,278,002
2025-05-21	11.845	11.845	11.695	11.755	10.687	3,611,897
2025-05-20	11.695	11.810	11.630	11.810	10.737	3,842,899
2025-05-19	11.790	11.855	11.685	11.715	10.650	2,845,650
2025-05-16	11.750	11.815	11.605	11.790	10.718	4,015,673
2025-05-15	11.600	11.690	11.515	11.660	10.600	4,164,367
2025-05-14	11.850	11.935	11.640	11.750	10.682	4,540,772
2025-05-13	11.630	11.850	11.580	11.805	10.732	3,782,308
2025-05-12	11.490	11.855	11.480	11.625	10.568	8,255,299
2025-05-09	11.130	11.300	11.125	11.265	10.241	3,650,306
2025-05-08	10.960	11.085	10.890	11.085	10.078	3,674,372
2025-05-07	11.000	11.035	10.870	10.940	9.946	3,004,629
2025-05-06	10.950	11.035	10.880	10.980	9.982	3,821,399
2025-05-05	10.745	10.950	10.630	10.845	9.859	3,073,605
2025-05-02	10.895	11.045	10.580	10.770	9.791	6,582,087
2025-04-30	10.660	10.855	10.420	10.810	9.828	6,955,846
2025-04-29	10.790	10.815	10.655	10.750	9.773	3,811,057
2025-04-28	10.840	10.865	10.685	10.770	9.791	4,253,330
2025-04-25	10.665	10.745	10.570	10.720	9.746	3,955,575
2025-04-24	10.525	10.620	10.490	10.555	9.596	3,249,629
2025-04-23	10.500	10.665	10.400	10.460	9.509	1,001,440
2025-04-22	10.355	10.405	10.260	10.325	9.387	3,602,633
2025-04-17	10.245	10.340	10.085	10.325	9.387	3,539,940
2025-04-16	9.900	10.150	9.834	10.150	9.228	3,689,089
2025-04-15	9.930	10.065	9.882	9.980	9.073	5,483,699
2025-04-14	9.810	10.065	9.770	9.934	9.031	5,674,995
2025-04-11	9.768	9.770	9.550	9.592	8.720	7,464,318
2025-04-10	11.010	11.010	9.756	9.764	8.877	10,224,310
2025-04-09	9.706	9.706	9.414	9.580	8.709	23,795,850
2025-04-08	10.395	10.500	9.882	9.960	9.055	11,911,430
2025-04-07	10.190	10.600	9.900	10.045	9.132	13,912,790
2025-04-04	11.300	11.305	10.600	10.785	9.805	13,389,430
2025-04-03	11.815	11.840	11.350	11.420	10.382	9,707,765
2025-04-02	12.275	12.345	11.970	12.065	10.968	5,221,534
2025-04-01	12.400	12.470	12.255	12.355	11.232	4,186,508
2025-03-31	12.140	12.320	12.005	12.300	11.182	5,366,700
2025-03-28	12.480	12.625	12.415	12.455	11.323	3,946,489
2025-03-27	12.415	12.590	12.385	12.515	11.378	5,252,666
2025-03-26	12.180	12.510	12.150	12.415	11.287	5,530,069
2025-03-25	11.980	12.185	11.965	12.150	11.046	3,056,025
2025-03-24	12.185	12.215	11.945	11.960	10.873	3,009,242
2025-03-21	12.090	12.175	12.080	12.105	11.005	11,014,200
2025-03-20	12.170	12.250	12.045	12.065	10.968	3,634,225
2025-03-19	12.010	12.190	12.010	12.140	11.037	3,276,574
2025-03-18	11.900	12.120	11.900	12.020	10.928	3,871,240
2025-03-17	11.650	11.890	11.590	11.870	10.791	4,043,321
2025-03-14	11.630	11.630	11.435	11.540	10.491	6,575,990
2025-03-13	11.590	11.685	11.570	11.635	10.578	3,029,314
2025-03-12	11.600	11.630	11.455	11.580	10.528	3,626,036
2025-03-11	11.735	11.875	11.555	11.595	10.541	4,980,260
2025-03-10	11.880	11.990	11.745	11.745	10.678	4,969,200
2025-03-07	11.875	11.930	11.750	11.780	10.709	5,051,689
2025-03-06	12.010	12.030	11.805	11.830	10.755	3,759,995
2025-03-05	11.990	12.065	11.800	11.860	10.782	4,582,267
2025-03-04	12.000	12.035	11.775	11.845	10.768	7,980,527
2025-03-03	12.400	12.470	12.160	12.160	11.055	3,041,336
2025-02-28	12.295	12.330	12.215	12.310	11.191	4,052,239
2025-02-27	12.395	12.395	12.255	12.295	11.178	3,453,169
2025-02-26	12.450	12.545	12.370	12.405	11.278	3,368,982
2025-02-25	12.535	12.625	12.370	12.420	11.291	3,734,272

← NewerPage 7 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.