Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	11.659	11.770	11.659	11.692	10.358	2,080,731
2023-06-23	11.674	11.845	11.674	11.762	10.419	1,768,540
2023-06-22	11.743	11.845	11.690	11.712	10.375	1,501,119
2023-06-21	11.800	11.910	11.800	11.823	10.474	928,860
2023-06-20	11.680	11.997	11.680	11.880	10.524	4,652,720
2023-06-19	11.673	11.840	11.665	11.780	10.435	2,135,646
2023-06-16	11.610	11.950	11.610	11.800	10.453	1,505,581
2023-06-15	11.535	11.625	11.535	11.590	10.267	1,800,549
2023-06-14	11.450	11.630	11.450	11.568	10.248	5,360,420
2023-06-13	11.430	11.565	11.410	11.469	10.160	3,156,591
2023-06-12	11.525	11.590	11.510	11.535	10.218	1,018,021
2023-06-09	11.455	11.540	11.445	11.535	10.218	1,177,236
2023-06-08	11.478	11.595	11.443	11.443	10.137	10,300,520
2023-06-07	11.510	11.676	11.510	11.530	10.214	1,442,364
2023-06-06	11.524	11.686	11.524	11.685	10.351	16,800,789
2023-06-05	11.565	11.645	11.565	11.570	10.249	5,982,724
2023-06-02	11.425	11.581	11.300	11.527	10.211	13,927,770
2023-06-01	11.420	11.530	11.420	11.496	10.183	1,335,450
2023-05-31	11.375	11.590	11.375	11.402	10.100	14,378,700
2023-05-30	11.460	11.570	11.460	11.496	10.184	2,345,952
2023-05-26	11.425	11.535	11.295	11.490	10.178	946,263
2023-05-25	11.565	11.610	11.360	11.392	10.092	1,392,662
2023-05-24	11.545	11.605	11.500	11.600	10.276	749,003
2023-05-23	11.580	11.725	11.580	11.605	10.280	755,655
2023-05-22	11.610	11.695	11.610	11.620	10.294	1,004,683
2023-05-19	11.505	11.655	11.505	11.631	10.303	3,877,800
2023-05-18	11.613	11.710	11.500	11.503	10.190	682,950
2023-05-17	11.650	11.810	11.650	11.660	10.329	11,889,420
2023-05-16	11.805	11.925	11.805	11.915	10.555	4,565,054
2023-05-15	11.795	11.920	11.795	11.831	10.480	6,185,685
2023-05-12	11.820	11.930	11.820	11.867	10.513	1,470,935
2023-05-11	11.628	11.825	9.151	11.770	10.427	5,001,832
2023-05-10	11.745	11.830	11.745	11.790	10.444	818,793
2023-05-09	11.680	11.791	11.680	11.790	10.444	5,101,050
2023-05-05	11.745	11.910	11.745	11.774	10.430	886,072
2023-05-04	11.640	11.850	11.640	11.772	10.429	1,340,224
2023-05-03	11.650	11.810	11.623	11.728	10.389	8,812,932
2023-05-02	11.690	11.835	11.690	11.750	10.409	11,696,383
2023-04-28	11.708	11.875	11.700	11.768	10.425	542,103
2023-04-27	11.820	11.920	11.820	11.828	10.478	3,969,223
2023-04-26	11.825	11.955	11.825	11.846	10.494	1,085,482
2023-04-25	11.790	11.868	11.790	11.830	10.480	6,932,305
2023-04-24	11.677	11.875	11.677	11.820	10.471	3,771,308
2023-04-21	11.780	11.960	11.780	11.904	10.545	15,262,080
2023-04-20	11.660	11.845	11.660	11.827	10.477	2,279,752
2023-04-19	11.435	11.710	11.070	11.700	10.361	5,903,643
2023-04-18	11.419	11.545	11.419	11.520	10.202	15,757,110
2023-04-17	11.375	11.600	11.375	11.505	10.188	2,534,439
2023-04-14	11.595	11.725	11.420	11.565	10.242	3,794,605
2023-04-13	11.633	11.770	11.605	11.661	10.326	1,202,946
2023-04-12	11.685	11.810	11.685	11.765	10.418	825,884
2023-04-11	11.580	11.800	11.580	11.672	10.336	1,876,061
2023-04-06	11.685	11.845	11.685	11.761	10.415	1,046,085
2023-04-05	11.490	11.706	11.490	11.611	10.282	2,849,042
2023-04-04	11.345	11.450	11.345	11.423	10.115	11,452,250
2023-04-03	11.193	11.480	11.193	11.313	10.018	1,105,479
2023-03-31	11.390	11.525	11.390	11.482	10.168	1,524,173
2023-03-30	11.340	11.460	11.340	11.405	10.100	697,720
2023-03-29	11.235	11.321	11.235	11.301	10.007	2,985,507
2023-03-28	11.008	11.280	9.695	11.248	9.960	23,079,750

← NewerPage 15 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.