Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	12.270	12.440	12.270	12.337	11.331	89,208
2024-06-05	12.330	12.445	12.330	12.385	11.375	1,374,760
2024-06-04	12.155	12.435	12.155	12.380	11.371	5,090,390
2024-06-03	12.105	12.255	12.105	12.218	11.222	446,438
2024-05-31	11.925	12.100	11.925	11.960	10.985	18,351,660
2024-05-30	11.900	12.148	11.900	12.043	11.061	2,277,134
2024-05-29	11.924	12.148	11.924	12.070	11.086	559,427
2024-05-28	12.038	12.240	12.000	12.188	11.194	1,214,816
2024-05-24	11.945	12.050	11.945	11.990	11.012	241,980
2024-05-23	12.115	12.265	12.045	12.104	11.117	1,186,496
2024-05-22	12.200	12.305	12.200	12.276	11.275	832,532
2024-05-21	12.195	12.330	12.195	12.210	11.215	1,525,062
2024-05-20	12.008	12.440	11.399	12.298	11.296	4,372,273
2024-05-17	12.255	12.345	12.215	12.282	11.281	1,432,790
2024-05-16	12.300	12.495	12.300	12.360	11.352	826,241
2024-05-15	12.175	12.405	12.175	12.280	11.279	1,395,868
2024-05-14	12.080	12.230	12.080	12.185	11.192	2,687,590
2024-05-13	12.070	12.200	12.070	12.149	11.158	630,115
2024-05-10	11.705	12.240	11.705	12.190	11.196	503,551
2024-05-09	11.860	12.005	11.860	11.972	10.996	1,464,336
2024-05-08	11.845	12.000	11.845	11.867	10.896	2,120,569
2024-05-07	11.435	11.896	11.400	11.788	10.823	7,318,905
2024-05-03	11.510	11.690	11.510	11.639	10.686	14,794,080
2024-05-02	11.500	11.715	11.500	11.570	10.623	489,531
2024-05-01	11.510	11.510	11.510	11.510	10.568	192,059
2024-04-30	11.445	11.855	11.445	11.604	10.654	13,266,940
2024-04-29	11.620	11.740	11.620	11.658	10.704	20,653,461
2024-04-26	11.515	11.655	11.515	11.611	10.660	1,038,821
2024-04-25	11.373	11.595	11.320	11.397	10.464	7,191,444
2024-04-24	11.460	11.680	11.460	11.505	10.563	2,015,355
2024-04-23	11.320	11.565	11.320	11.497	10.556	1,843,593
2024-04-22	11.118	11.475	10.990	11.370	10.439	2,398,726
2024-04-19	11.235	11.420	11.235	11.366	10.436	4,378,246
2024-04-18	11.040	11.425	10.983	11.297	10.372	5,572,204
2024-04-17	11.095	11.355	11.095	11.262	10.341	5,097,282
2024-04-16	11.105	11.350	11.105	11.260	10.338	2,648,306
2024-04-15	11.160	11.465	11.160	11.289	10.365	1,952,813
2024-04-12	11.080	11.340	11.080	11.326	10.399	1,649,565
2024-04-11	10.995	11.225	10.995	11.164	10.250	8,056,219
2024-04-10	11.095	11.260	10.885	10.989	10.090	1,089,099
2024-04-09	11.080	11.220	11.080	11.134	10.222	981,265
2024-04-08	11.160	11.600	11.160	11.235	10.316	1,287,122
2024-04-05	11.235	11.430	11.235	11.255	10.334	2,567,332
2024-04-04	11.428	11.495	11.428	11.444	10.507	2,214,782
2024-04-03	11.330	11.460	11.330	11.400	10.467	1,447,786
2024-04-02	11.087	11.535	11.087	11.449	10.512	8,399,848
2024-03-28	11.465	11.695	11.465	11.493	10.552	1,671,132
2024-03-27	11.375	11.635	11.375	11.570	10.623	1,232,212
2024-03-26	11.035	11.465	9.764	11.365	10.435	1,550,725
2024-03-25	11.100	11.410	11.100	11.384	10.452	1,036,778
2024-03-22	11.145	11.330	11.145	11.290	10.366	948,315
2024-03-21	11.055	11.305	11.055	11.290	10.366	2,387,062
2024-03-20	10.940	11.399	10.940	11.096	10.188	1,419,210
2024-03-19	10.890	11.000	10.890	10.986	10.087	3,766,492
2024-03-18	10.920	11.050	10.920	10.984	10.085	2,483,910
2024-03-15	10.845	11.060	10.845	11.011	10.110	9,087,795
2024-03-14	10.893	11.040	10.563	10.838	9.951	2,332,156
2024-03-13	10.938	11.065	10.930	11.012	10.110	881,847
2024-03-12	10.933	11.100	10.709	11.037	10.134	24,381,750
2024-03-11	10.955	11.110	10.955	10.998	10.098	1,301,227

← NewerPage 11 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.