Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.710	12.715	12.420	12.520	11.382	4,015,850
2025-02-21	13.050	13.130	12.625	12.710	11.555	10,103,220
2025-02-20	12.325	13.170	12.325	13.130	11.937	17,875,150
2025-02-19	12.190	12.260	12.105	12.175	11.068	3,526,565
2025-02-18	12.115	12.225	12.095	12.155	11.050	3,876,827
2025-02-17	12.100	12.200	12.080	12.120	11.018	3,075,402
2025-02-14	11.900	12.180	11.880	12.135	11.032	4,481,635
2025-02-13	11.940	12.015	11.870	11.945	10.859	5,282,773
2025-02-12	11.770	12.095	11.745	12.065	10.968	6,692,993
2025-02-11	11.555	11.780	11.520	11.780	10.709	3,533,718
2025-02-10	11.580	11.695	11.535	11.570	10.518	3,110,085
2025-02-07	11.465	11.580	11.455	11.545	10.496	2,569,890
2025-02-06	11.465	11.615	11.455	11.500	10.455	3,275,290
2025-02-05	11.500	11.580	11.395	11.445	10.405	3,119,539
2025-02-04	11.240	11.490	11.135	11.480	10.437	4,471,692
2025-02-03	11.200	11.435	11.200	11.310	10.282	3,561,612
2025-01-31	11.390	11.420	11.195	11.270	10.246	2,657,111
2025-01-30	11.260	11.435	11.260	11.335	10.305	2,903,332
2025-01-29	11.240	11.280	11.185	11.270	10.246	2,572,553
2025-01-28	11.155	11.370	11.130	11.230	10.209	3,356,506
2025-01-27	11.290	11.295	11.155	11.155	10.141	3,951,218
2025-01-24	11.365	11.450	11.275	11.370	10.337	2,568,323
2025-01-23	11.340	11.470	11.270	11.380	10.346	2,514,903
2025-01-22	11.395	11.555	11.320	11.390	10.355	2,986,804
2025-01-21	11.420	11.490	11.335	11.430	10.391	8,402,456
2025-01-20	11.650	11.660	11.490	11.500	10.455	2,685,022
2025-01-17	11.680	11.705	11.590	11.625	10.568	4,075,727
2025-01-16	11.730	11.750	11.440	11.555	10.505	6,050,079
2025-01-15	11.790	11.800	11.645	11.730	10.664	3,248,940
2025-01-14	11.830	11.850	11.670	11.670	10.609	3,885,863
2025-01-13	11.800	11.995	11.705	11.900	10.818	4,639,591
2025-01-10	11.610	11.945	11.545	11.695	10.632	5,851,984
2025-01-09	11.860	12.205	11.830	12.050	10.523	9,816,985
2025-01-08	11.880	11.900	11.665	11.795	10.300	4,190,355
2025-01-07	11.870	11.985	11.800	11.850	10.348	5,894,006
2025-01-06	11.970	12.025	11.850	12.015	10.492	16,931,340
2025-01-03	11.920	11.960	11.870	11.870	10.366	3,497,742
2025-01-02	11.825	11.900	11.730	11.860	10.357	4,243,232
2024-12-31	11.535	11.715	11.490	11.690	10.209	2,655,653
2024-12-30	11.285	11.510	11.240	11.485	10.030	3,975,556
2024-12-27	11.225	11.300	11.185	11.285	9.855	2,810,667
2024-12-24	11.215	11.250	11.155	11.195	9.776	1,464,980
2024-12-23	11.090	11.125	11.000	11.115	9.707	2,780,757
2024-12-20	11.000	11.070	10.880	11.015	9.619	9,154,011
2024-12-19	11.025	11.155	11.015	11.020	9.624	4,392,472
2024-12-18	11.065	11.195	11.010	11.140	9.728	3,082,604
2024-12-17	11.230	11.245	11.015	11.025	9.628	6,751,982
2024-12-16	11.300	11.370	11.230	11.260	9.833	6,004,337
2024-12-13	11.400	11.425	11.285	11.315	9.881	2,832,042
2024-12-12	11.435	11.555	11.345	11.365	9.925	3,771,987
2024-12-11	11.350	11.430	11.310	11.345	9.907	2,773,568
2024-12-10	11.280	11.455	11.275	11.430	9.982	2,382,239
2024-12-09	11.215	11.465	11.175	11.355	9.916	5,147,311
2024-12-06	11.380	11.465	11.205	11.285	9.855	3,531,257
2024-12-05	11.430	11.485	11.295	11.335	9.899	4,758,229
2024-12-04	11.635	11.740	11.425	11.445	9.995	7,012,226
2024-12-03	11.730	11.865	11.545	11.550	10.086	5,750,631
2024-12-02	11.785	11.845	11.650	11.670	10.191	3,044,542
2024-11-29	11.700	11.840	11.690	11.825	10.327	2,377,326
2024-11-28	11.720	11.770	11.700	11.730	10.244	2,083,817

← NewerPage 8 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.