Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	11.008	11.280	9.695	11.248	9.960	23,079,750
2023-03-27	11.110	11.200	11.110	11.126	9.852	5,519,314
2023-03-24	10.955	11.080	10.955	11.012	9.751	479,628
2023-03-23	10.990	11.125	10.990	11.070	9.803	772,467
2023-03-22	11.015	11.110	11.015	11.054	9.789	384,082
2023-03-21	11.085	11.175	11.085	11.142	9.867	5,008,342
2023-03-20	10.860	11.125	10.860	11.065	9.799	25,726,480
2023-03-17	10.933	11.115	10.845	10.920	9.670	1,897,969
2023-03-16	10.830	11.075	10.830	11.050	9.785	3,118,626
2023-03-15	10.870	11.005	10.870	10.924	9.674	1,336,655
2023-03-14	10.685	10.895	10.685	10.860	9.617	2,395,254
2023-03-13	10.663	11.487	10.540	10.680	9.458	5,829,233
2023-03-10	10.655	10.755	10.655	10.710	9.484	900,739
2023-03-09	10.615	10.730	10.615	10.708	9.483	1,197,989
2023-03-08	10.658	10.710	10.610	10.710	9.484	1,276,553
2023-03-07	10.658	10.795	10.655	10.660	9.440	3,241,272
2023-03-06	10.668	10.785	10.630	10.682	9.460	850,338
2023-03-03	10.680	10.763	10.680	10.716	9.490	2,088,382
2023-03-02	10.585	10.720	10.540	10.671	9.450	2,954,084
2023-03-01	10.643	10.815	10.610	10.610	9.396	5,593,078
2023-02-28	10.800	10.905	10.800	10.867	9.623	1,823,083
2023-02-27	10.910	10.980	10.910	10.932	9.681	1,163,598
2023-02-24	10.683	10.960	10.350	10.890	9.644	1,445,436
2023-02-23	10.890	10.970	10.890	10.905	9.657	1,883,737
2023-02-22	10.885	11.035	10.855	10.960	9.706	1,019,504
2023-02-21	10.880	11.045	10.880	10.974	9.718	884,868
2023-02-20	10.875	11.000	10.875	10.930	9.679	534,188
2023-02-17	10.740	10.925	10.740	10.900	9.652	4,508,488
2023-02-16	10.738	10.925	10.725	10.866	9.622	3,862,249
2023-02-15	10.810	10.900	10.810	10.865	9.621	993,203
2023-02-14	10.718	10.810	10.710	10.750	9.520	473,078
2023-02-13	10.658	10.730	10.615	10.671	9.450	908,521
2023-02-10	10.538	10.655	10.530	10.615	9.400	1,853,796
2023-02-09	10.658	10.755	10.615	10.650	9.431	6,162,988
2023-02-08	10.673	10.755	10.640	10.650	9.431	936,065
2023-02-07	10.660	10.760	10.660	10.675	9.453	834,342
2023-02-06	10.625	10.740	10.625	10.690	9.467	746,261
2023-02-03	10.638	10.920	10.350	10.712	9.486	2,610,008
2023-02-02	10.658	10.780	10.655	10.740	9.511	944,904
2023-02-01	10.732	10.785	10.732	10.750	9.520	1,603,310
2023-01-31	10.718	10.825	10.705	10.745	9.515	416,777
2023-01-30	10.725	10.820	10.725	10.785	9.551	11,573,680
2023-01-27	10.775	10.890	10.775	10.785	9.550	2,052,480
2023-01-26	10.805	10.905	10.805	10.840	9.599	1,637,769
2023-01-25	10.785	10.895	10.785	10.870	9.626	508,269
2023-01-24	10.785	10.875	10.785	10.845	9.604	1,909,797
2023-01-23	10.770	10.885	10.770	10.814	9.576	3,955,768
2023-01-20	10.760	10.885	10.760	10.805	9.568	2,385,831
2023-01-19	10.750	10.825	10.750	10.805	9.568	2,246,563
2023-01-18	10.830	10.925	10.780	10.861	9.618	16,316,730
2023-01-17	10.790	10.920	10.790	10.900	9.652	6,239,881
2023-01-16	10.850	10.945	10.850	10.900	9.652	344,699
2023-01-13	10.870	10.970	10.870	10.900	9.652	1,040,963
2023-01-12	10.795	10.990	10.795	10.970	9.714	781,909
2023-01-11	10.750	10.980	10.750	10.895	9.648	2,141,165
2023-01-10	10.775	10.900	10.775	10.793	9.558	2,128,412
2023-01-09	10.760	10.880	10.760	10.848	9.607	6,100,100
2023-01-06	10.835	10.915	10.770	10.905	9.657	1,097,902
2023-01-05	11.045	11.145	11.045	11.066	9.670	997,429
2023-01-04	11.025	11.190	11.025	11.150	9.744	1,106,904

← NewerPage 16 of 22 · 1,264 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.