Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.665	12.885	12.555	12.820	12.053	550,357
2024-08-29	12.720	12.830	12.720	12.748	11.985	1,899,916
2024-08-28	12.555	12.795	12.555	12.680	11.921	154,131
2024-08-27	12.555	12.785	12.555	12.646	11.890	2,197,564
2024-08-23	12.600	12.800	12.600	12.690	11.931	156,314
2024-08-22	12.463	12.660	12.246	12.615	11.860	722,489
2024-08-21	12.480	12.630	12.480	12.540	11.790	718,626
2024-08-20	12.363	12.780	11.520	12.525	11.776	927,470
2024-08-19	12.400	12.560	12.400	12.550	11.799	398,141
2024-08-16	12.280	12.370	12.280	12.335	11.597	520,703
2024-08-15	12.245	12.600	12.245	12.314	11.578	6,252,843
2024-08-14	12.195	12.310	12.195	12.250	11.517	1,371,542
2024-08-13	12.018	12.270	11.558	12.235	11.503	570,863
2024-08-12	11.903	12.130	11.560	12.045	11.324	763,454
2024-08-09	11.975	12.090	11.975	12.018	11.299	137,549
2024-08-08	12.010	12.115	12.010	12.063	11.341	270,109
2024-08-07	11.820	12.170	11.601	11.993	11.275	447,017
2024-08-06	11.748	11.975	11.300	11.860	11.151	242,270
2024-08-05	12.075	12.375	11.946	12.080	11.357	439,893
2024-08-02	12.125	12.490	12.125	12.285	11.550	466,344
2024-08-01	12.075	12.250	12.075	12.148	11.421	191,403
2024-07-31	12.145	12.260	12.130	12.199	11.469	439,654
2024-07-30	12.065	12.245	12.065	12.120	11.395	164,596
2024-07-29	12.155	12.340	12.155	12.173	11.444	829,997
2024-07-26	12.018	12.215	11.829	12.161	11.434	134,971
2024-07-25	11.810	12.175	11.810	12.066	11.344	2,404,139
2024-07-24	11.815	11.971	11.815	11.840	11.132	403,209
2024-07-23	11.640	11.805	11.640	11.765	11.061	177,133
2024-07-22	11.704	11.915	11.704	11.788	11.082	4,901,356
2024-07-19	11.735	11.855	11.735	11.778	11.073	11,143,080
2024-07-18	11.850	11.960	11.850	11.921	11.208	105,411
2024-07-17	11.540	11.880	11.490	11.780	11.076	693,017
2024-07-16	11.725	11.865	11.725	11.759	11.055	668,256
2024-07-15	11.733	12.035	11.000	11.960	11.245	961,092
2024-07-12	11.965	12.065	11.965	12.011	11.292	2,110,817
2024-07-11	11.790	12.060	11.790	12.020	11.301	693,734
2024-07-10	11.685	11.826	11.685	11.769	11.065	932,331
2024-07-09	11.710	11.870	11.710	11.768	11.064	740,013
2024-07-08	11.750	11.870	11.750	11.813	11.107	1,723,549
2024-07-05	11.770	11.915	11.770	11.845	11.136	459,908
2024-07-04	11.790	12.330	11.790	11.811	11.105	545,760
2024-07-03	12.225	12.335	12.225	12.313	11.309	367,954
2024-07-02	12.115	12.290	12.095	12.190	11.196	288,678
2024-07-01	12.100	12.415	12.100	12.325	11.320	5,160,247
2024-06-28	12.095	12.225	12.095	12.115	11.127	565,815
2024-06-27	12.210	12.355	12.120	12.355	11.348	251,340
2024-06-26	12.205	12.580	12.000	12.292	11.290	103,296
2024-06-25	12.340	12.510	12.340	12.420	11.407	3,246,083
2024-06-24	12.160	12.322	12.160	12.254	11.255	1,598,555
2024-06-21	12.130	12.240	12.130	12.165	11.174	1,803,592
2024-06-20	11.780	12.345	11.399	12.037	11.056	5,995,885
2024-06-19	11.965	12.125	11.965	12.012	11.033	382,932
2024-06-18	11.955	12.135	11.955	11.985	11.008	476,428
2024-06-17	11.960	12.200	11.900	12.007	11.028	6,338,641
2024-06-14	12.215	12.240	12.020	12.153	11.162	269,639
2024-06-13	12.080	12.225	12.080	12.190	11.196	279,790
2024-06-12	12.105	12.285	11.991	12.148	11.158	381,732
2024-06-11	11.970	12.260	11.965	12.030	11.049	2,168,819
2024-06-10	12.165	12.175	12.070	12.117	11.129	1,350,692
2024-06-07	12.215	12.375	11.940	12.280	11.279	107,958

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.3459 EUR
2026-05-21	0.0041 EUR
2026-01-12	0.2049 EUR
2025-07-04	0.3313 EUR
2025-05-22	0.0041 EUR
2025-01-10	0.1871 EUR
2024-07-04	0.2843 EUR
2024-05-09	0.0041 EUR
2024-01-09	0.1636 EUR
2023-07-07	0.2560 EUR
2023-04-20	0.0041 EUR
2023-01-06	0.1458 EUR
2022-07-08	0.2219 EUR
2022-06-09	0.0050 EUR
2022-01-10	0.1377 EUR
2021-07-08	0.2057 EUR
2021-01-12	0.1361 EUR
2020-07-08	0.1879 EUR
2020-01-09	0.1361 EUR
2019-07-04	0.1620 EUR
2019-01-09	0.1223 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.