Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	11.650	11.785	11.650	11.695	10.592	1,099,597
2023-12-11	11.650	11.820	11.650	11.790	10.678	7,732,869
2023-12-08	11.720	11.815	11.720	11.780	10.669	726,530
2023-12-07	11.680	11.770	11.680	11.743	10.635	797,855
2023-12-06	11.560	11.720	11.560	11.658	10.558	2,201,282
2023-12-05	11.350	11.645	11.350	11.574	10.482	1,471,066
2023-12-04	11.385	11.545	11.385	11.513	10.427	2,831,128
2023-12-01	11.320	11.480	11.320	11.410	10.334	362,363
2023-11-30	11.235	11.385	11.235	11.298	10.232	2,372,319
2023-11-29	11.295	11.440	11.295	11.353	10.282	7,697,778
2023-11-28	11.070	11.340	10.950	11.278	10.214	3,944,483
2023-11-27	11.170	11.305	11.170	11.290	10.225	597,789
2023-11-24	11.115	11.250	11.115	11.190	10.134	2,451,939
2023-11-23	11.090	11.250	11.090	11.134	10.084	1,516,764
2023-11-22	11.040	11.140	11.040	11.079	10.034	4,798,112
2023-11-21	11.028	11.170	10.970	11.015	9.976	2,284,013
2023-11-20	10.980	11.165	10.980	11.125	10.075	2,250,560
2023-11-17	11.005	11.110	11.005	11.025	9.985	2,690,505
2023-11-16	10.600	11.050	10.600	11.005	9.967	4,432,886
2023-11-15	10.755	10.940	10.755	10.794	9.775	8,407,589
2023-11-14	10.500	10.920	10.500	10.885	9.858	4,083,994
2023-11-13	10.600	10.735	10.600	10.708	9.698	2,641,990
2023-11-10	10.560	10.670	10.560	10.611	9.610	4,996,752
2023-11-09	10.525	10.655	10.525	10.638	9.634	1,526,592
2023-11-08	10.325	10.475	10.325	10.465	9.478	2,016,121
2023-11-07	10.425	10.570	10.425	10.465	9.478	1,749,014
2023-11-06	10.505	10.700	10.505	10.549	9.554	12,286,180
2023-11-03	10.500	10.870	10.500	10.713	9.702	1,751,966
2023-11-02	10.595	10.840	10.595	10.752	9.737	2,826,614
2023-11-01	10.385	10.600	10.385	10.535	9.541	1,428,172
2023-10-31	10.395	10.570	10.395	10.492	9.503	2,156,683
2023-10-30	10.275	10.541	10.275	10.413	9.431	8,532,864
2023-10-27	10.368	10.575	10.150	10.473	9.485	913,038
2023-10-26	10.293	10.735	10.030	10.499	9.508	4,753,360
2023-10-25	10.310	10.560	10.310	10.322	9.348	2,606,673
2023-10-24	10.290	10.425	10.290	10.412	9.430	3,266,418
2023-10-23	10.155	10.385	10.155	10.269	9.301	744,626
2023-10-20	10.260	10.420	10.260	10.372	9.394	36,235,379
2023-10-19	10.250	10.420	10.250	10.412	9.430	4,152,128
2023-10-18	10.340	10.435	10.340	10.380	9.401	1,162,872
2023-10-17	10.370	10.560	10.370	10.457	9.470	5,021,390
2023-10-16	10.330	10.525	10.330	10.491	9.501	3,758,401
2023-10-13	10.415	10.645	10.415	10.562	9.566	3,151,694
2023-10-12	10.555	10.780	10.555	10.674	9.667	1,256,861
2023-10-11	10.470	10.675	10.470	10.599	9.599	9,213,376
2023-10-10	10.285	10.550	10.285	10.505	9.514	1,062,182
2023-10-09	10.140	10.285	10.140	10.210	9.247	2,098,463
2023-10-06	9.967	10.165	9.900	10.023	9.077	896,642
2023-10-05	10.035	10.175	10.035	10.137	9.181	1,547,168
2023-10-04	10.205	10.205	9.642	10.043	9.096	4,280,683
2023-10-03	10.245	10.245	9.886	10.018	9.073	1,830,424
2023-10-02	10.648	10.730	10.220	10.263	9.295	1,780,637
2023-09-29	10.575	10.730	10.575	10.680	9.672	1,157,569
2023-09-28	10.668	10.715	10.540	10.592	9.593	1,951,638
2023-09-27	10.763	10.805	10.625	10.630	9.627	1,831,406
2023-09-26	10.748	10.895	10.660	10.817	9.797	1,500,090
2023-09-25	10.790	10.945	10.700	10.770	9.754	1,056,643
2023-09-22	10.880	11.085	10.880	10.960	9.926	606,207
2023-09-21	10.970	11.200	10.970	11.010	9.971	7,045,380
2023-09-20	11.135	11.290	11.135	11.262	10.200	6,993,485

← NewerPage 13 of 21 · 1,259 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.