Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	11.035	11.165	11.035	11.135	10.085	12,884,150
2023-09-18	10.985	11.105	10.985	11.055	10.012	15,307,270
2023-09-15	10.980	11.105	10.980	11.005	9.967	782,027
2023-09-14	10.800	11.040	10.800	11.007	9.969	23,782,369
2023-09-13	10.750	10.800	10.640	10.785	9.768	18,390,010
2023-09-12	10.810	10.880	10.750	10.817	9.797	312,484
2023-09-11	10.815	10.995	10.785	10.807	9.787	3,207,283
2023-09-08	10.788	10.955	10.735	10.910	9.881	3,316,141
2023-09-07	10.723	10.895	10.625	10.695	9.686	6,550,571
2023-09-06	10.658	10.710	10.570	10.669	9.662	2,958,726
2023-09-05	10.673	10.820	10.638	10.642	9.638	844,433
2023-09-04	10.768	10.910	10.715	10.782	9.764	2,053,297
2023-09-01	10.805	10.990	10.800	10.840	9.817	1,922,421
2023-08-31	10.900	11.105	8.910	11.033	9.992	3,399,176
2023-08-30	11.130	11.220	10.935	10.999	9.961	750,734
2023-08-29	11.083	11.247	11.070	11.243	10.182	1,041,770
2023-08-25	10.823	11.015	10.815	10.965	9.931	927,083
2023-08-24	10.888	10.980	10.870	10.901	9.873	1,752,113
2023-08-23	10.783	10.970	10.680	10.920	9.890	2,182,770
2023-08-22	10.718	10.740	10.384	10.680	9.672	1,343,267
2023-08-21	10.695	10.745	10.520	10.689	9.680	1,887,557
2023-08-18	10.695	10.695	10.345	10.625	9.623	932,367
2023-08-17	10.710	10.710	10.560	10.567	9.570	903,031
2023-08-16	10.703	10.795	10.615	10.726	9.714	997,608
2023-08-15	10.743	10.880	10.625	10.671	9.665	1,753,347
2023-08-14	10.848	10.927	10.840	10.880	9.854	831,070
2023-08-11	10.900	11.025	10.900	10.933	9.901	4,352,015
2023-08-10	10.870	10.975	10.560	10.915	9.885	7,764,104
2023-08-09	10.880	10.940	10.765	10.930	9.899	2,412,990
2023-08-08	10.765	10.890	10.720	10.835	9.813	2,180,438
2023-08-07	10.783	11.000	10.620	10.765	9.749	898,954
2023-08-04	10.788	10.805	10.560	10.790	9.772	1,699,023
2023-08-03	10.810	10.905	10.720	10.795	9.777	2,138,745
2023-08-02	11.033	11.120	10.704	10.915	9.885	1,766,497
2023-08-01	11.240	11.420	11.150	11.241	10.181	4,041,942
2023-07-31	11.355	11.485	11.355	11.424	10.347	2,630,792
2023-07-28	11.355	11.570	11.355	11.465	10.384	1,267,615
2023-07-27	11.370	11.555	11.370	11.473	10.390	2,007,812
2023-07-26	11.270	11.465	11.270	11.432	10.353	1,499,276
2023-07-25	11.360	11.465	11.360	11.420	10.343	2,382,706
2023-07-24	11.330	11.515	11.330	11.462	10.381	1,408,356
2023-07-21	11.208	11.540	11.000	11.519	10.432	1,099,512
2023-07-20	11.195	11.370	11.195	11.360	10.288	807,102
2023-07-19	11.208	11.285	11.165	11.184	10.129	1,908,754
2023-07-18	11.040	11.215	11.000	11.196	10.139	2,215,149
2023-07-17	11.220	11.325	11.220	11.222	10.163	674,014
2023-07-14	11.310	11.370	11.310	11.340	10.270	575,313
2023-07-13	11.220	11.395	11.220	11.350	10.279	20,509,061
2023-07-12	11.138	11.295	11.130	11.245	10.184	5,109,510
2023-07-11	11.180	11.235	11.080	11.122	10.073	2,450,364
2023-07-10	11.175	11.175	11.055	11.098	10.051	23,148,520
2023-07-07	11.260	11.330	11.150	11.207	10.149	4,256,598
2023-07-06	11.630	11.887	11.630	11.704	10.368	4,251,618
2023-07-05	11.865	12.170	11.800	11.976	10.609	3,006,803
2023-07-04	12.105	12.245	12.105	12.185	10.794	1,362,324
2023-07-03	11.975	12.165	11.975	12.136	10.751	1,677,879
2023-06-30	11.855	12.060	11.855	11.956	10.591	1,656,372
2023-06-29	11.840	11.916	11.840	11.865	10.511	1,946,419
2023-06-28	11.800	11.920	11.800	11.805	10.458	3,209,350
2023-06-27	11.673	11.810	11.650	11.750	10.409	4,330,997

← NewerPage 14 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.