Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	11.805	11.840	11.670	11.705	10.222	2,928,573
2024-11-26	11.845	11.905	11.790	11.845	10.344	5,035,793
2024-11-25	11.850	12.030	11.840	11.885	10.379	9,496,400
2024-11-22	11.920	11.980	11.780	11.855	10.353	2,289,508
2024-11-21	11.875	11.980	11.850	11.880	10.375	2,437,492
2024-11-20	11.780	11.925	11.780	11.825	10.327	2,193,832
2024-11-19	11.900	11.920	11.705	11.785	10.292	3,714,365
2024-11-18	11.670	11.970	11.640	11.940	10.427	5,361,926
2024-11-15	11.515	11.770	11.500	11.680	10.200	4,242,958
2024-11-14	11.510	11.655	11.480	11.555	10.091	4,489,618
2024-11-13	11.370	11.470	11.235	11.370	9.929	5,675,268
2024-11-12	11.480	11.575	11.355	11.405	9.960	3,041,584
2024-11-11	11.540	11.610	11.490	11.520	10.060	2,548,412
2024-11-08	11.790	11.820	11.400	11.490	10.034	5,232,466
2024-11-07	11.840	11.980	11.815	11.815	10.318	2,957,587
2024-11-06	11.875	11.950	11.585	11.780	10.287	4,811,233
2024-11-05	11.750	11.990	11.720	11.940	10.427	4,071,854
2024-11-04	11.600	11.795	11.600	11.740	10.252	3,750,576
2024-11-01	11.470	11.700	11.390	11.595	10.126	3,309,154
2024-10-31	11.785	11.965	11.405	11.450	9.999	7,315,975
2024-10-30	11.610	11.730	11.605	11.690	10.209	3,139,470
2024-10-29	11.805	11.880	11.635	11.640	10.165	2,941,541
2024-10-28	11.850	11.875	11.630	11.805	10.309	4,451,933
2024-10-25	11.885	11.970	11.845	11.965	10.449	1,691,084
2024-10-24	11.875	12.080	11.865	11.865	10.361	2,310,375
2024-10-23	11.970	12.030	11.855	11.865	10.361	10,524,000
2024-10-22	11.825	11.975	11.765	11.950	10.436	3,199,836
2024-10-21	11.780	11.930	11.770	11.815	10.318	2,984,084
2024-10-18	11.750	11.845	11.625	11.720	10.235	3,960,919
2024-10-17	11.700	11.770	11.660	11.725	10.239	2,489,006
2024-10-16	11.710	11.860	11.685	11.710	10.226	2,927,066
2024-10-15	11.635	11.760	11.580	11.690	10.209	7,113,959
2024-10-14	11.960	12.050	11.920	11.930	10.418	4,668,299
2024-10-11	11.990	12.065	11.950	12.015	10.492	2,552,951
2024-10-10	12.030	12.095	11.870	12.050	10.523	3,495,822
2024-10-09	11.910	12.045	11.850	12.035	10.510	3,001,900
2024-10-08	12.320	12.375	12.035	12.055	10.527	4,976,331
2024-10-07	12.310	12.475	12.245	12.415	10.842	4,273,618
2024-10-04	12.315	12.350	12.165	12.305	10.746	6,818,905
2024-10-03	12.045	12.150	11.870	12.130	10.593	7,094,608
2024-10-02	12.100	12.255	11.975	11.975	10.458	6,004,363
2024-10-01	11.800	11.985	11.645	11.940	10.427	4,758,619
2024-09-30	11.875	11.905	11.740	11.845	10.344	3,186,175
2024-09-27	11.630	11.920	11.620	11.755	10.265	4,597,936
2024-09-26	11.620	11.675	11.535	11.595	10.126	5,635,282
2024-09-25	11.750	11.825	11.630	11.705	10.222	3,667,503
2024-09-24	11.775	11.920	11.750	11.780	10.287	4,051,028
2024-09-23	11.750	11.795	11.670	11.765	10.274	2,214,938
2024-09-20	11.770	11.795	11.650	11.675	10.196	7,611,207
2024-09-19	11.850	11.940	11.805	11.850	10.348	4,101,492
2024-09-18	11.750	11.775	11.715	11.735	10.248	2,560,702
2024-09-17	11.750	11.825	11.710	11.720	10.235	3,964,581
2024-09-16	11.665	11.765	11.605	11.735	10.248	4,139,553
2024-09-13	11.855	11.945	11.825	11.855	10.353	2,995,482
2024-09-12	11.750	11.920	11.715	11.795	10.300	4,370,645
2024-09-11	11.640	11.755	11.585	11.625	10.152	3,942,089
2024-09-10	11.775	11.840	11.490	11.615	10.143	7,487,057
2024-09-09	11.740	11.840	11.710	11.810	10.313	3,635,682
2024-09-06	11.910	11.920	11.675	11.725	10.239	5,620,040
2024-09-05	11.900	12.065	11.870	11.950	10.436	3,624,531

← NewerPage 9 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.