Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	10.965	11.100	10.965	11.015	10.114	1,579,379
2024-03-07	10.658	11.150	10.400	11.043	10.139	4,469,197
2024-03-06	10.715	10.960	10.715	10.889	9.997	1,177,552
2024-03-05	10.555	10.756	10.267	10.595	9.728	2,706,799
2024-03-04	10.565	10.630	10.470	10.580	9.714	877,222
2024-03-01	10.543	10.690	10.460	10.521	9.660	6,717,766
2024-02-29	10.645	10.680	10.400	10.615	9.747	3,648,238
2024-02-28	10.570	10.570	10.425	10.507	9.647	1,379,054
2024-02-27	10.570	10.570	10.410	10.514	9.654	825,413
2024-02-26	10.625	10.635	10.370	10.514	9.653	1,793,950
2024-02-23	10.678	10.705	10.580	10.600	9.732	1,530,762
2024-02-22	10.835	11.000	10.685	10.815	9.930	1,275,395
2024-02-21	10.780	11.399	10.539	10.936	10.041	4,689,171
2024-02-20	10.765	10.935	10.765	10.904	10.012	13,355,710
2024-02-19	10.728	10.865	10.705	10.795	9.912	744,975
2024-02-16	10.780	10.915	10.710	10.774	9.892	1,360,925
2024-02-15	10.775	10.895	10.775	10.862	9.973	5,284,003
2024-02-14	10.808	10.850	10.720	10.805	9.921	1,127,773
2024-02-13	10.780	10.925	10.750	10.800	9.916	2,063,250
2024-02-12	10.690	10.810	10.690	10.743	9.863	18,690,400
2024-02-09	10.703	10.715	10.540	10.645	9.774	2,691,666
2024-02-08	10.600	10.710	10.580	10.686	9.811	6,202,165
2024-02-07	10.855	10.855	10.610	10.654	9.782	3,805,283
2024-02-06	11.165	11.165	10.715	10.743	9.864	2,916,234
2024-02-05	11.203	11.295	10.985	11.052	10.147	1,804,538
2024-02-02	11.215	11.215	11.035	11.135	10.224	2,372,360
2024-02-01	11.193	11.215	11.034	11.126	10.215	7,163,817
2024-01-31	11.215	11.215	11.055	11.175	10.260	1,501,252
2024-01-30	11.170	11.170	10.957	11.089	10.182	2,671,671
2024-01-29	11.223	11.500	10.905	11.018	10.117	1,470,780
2024-01-26	11.185	11.185	10.925	11.133	10.222	1,557,826
2024-01-25	11.165	11.165	11.000	11.070	10.164	1,322,175
2024-01-24	11.295	11.370	11.045	11.124	10.214	3,149,183
2024-01-23	11.250	11.250	11.048	11.067	10.161	4,060,048
2024-01-22	11.373	11.610	11.175	11.240	10.320	1,763,613
2024-01-19	11.265	11.265	11.000	11.220	10.302	1,032,444
2024-01-18	11.415	11.415	11.250	11.295	10.371	1,799,160
2024-01-17	11.448	11.505	11.400	11.448	10.511	2,335,188
2024-01-16	11.555	11.800	11.548	11.574	10.627	2,590,206
2024-01-15	11.610	11.705	11.610	11.625	10.674	4,106,480
2024-01-12	11.500	11.685	11.500	11.672	10.716	3,585,747
2024-01-11	11.575	11.800	11.515	11.525	10.582	2,045,132
2024-01-10	11.585	11.655	11.585	11.628	10.676	4,967,726
2024-01-09	11.590	11.995	11.590	11.643	10.690	6,847,293
2024-01-08	11.768	12.070	11.635	12.020	10.886	1,338,210
2024-01-05	11.905	12.065	11.905	12.033	10.897	2,515,819
2024-01-04	11.790	12.050	11.780	11.950	10.823	4,435,965
2024-01-03	11.795	11.970	11.790	11.865	10.746	5,833,936
2024-01-02	11.795	12.070	11.750	11.873	10.753	3,982,215
2023-12-29	11.855	11.915	11.855	11.897	10.775	934,855
2023-12-28	11.820	11.955	11.820	11.869	10.749	1,094,272
2023-12-27	11.780	11.875	11.780	11.833	10.716	1,455,364
2023-12-22	11.785	11.905	11.785	11.857	10.739	5,821,556
2023-12-21	11.723	11.795	11.650	11.775	10.664	501,141
2023-12-20	11.740	11.860	11.740	11.758	10.649	2,668,647
2023-12-19	11.773	11.890	11.725	11.810	10.696	1,155,138
2023-12-18	11.785	11.825	11.674	11.792	10.679	6,786,359
2023-12-15	11.795	11.840	11.225	11.775	10.664	3,542,461
2023-12-14	11.824	12.015	11.824	12.000	10.868	3,792,020
2023-12-13	11.670	11.780	11.670	11.750	10.642	5,182,880

← NewerPage 12 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.