Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	10.928	11.015	10.928	10.930	9.552	2,676,110
2022-12-29	10.905	11.060	10.905	10.991	9.605	747,298
2022-12-28	10.915	11.035	10.915	10.923	9.545	1,469,273
2022-12-23	10.850	10.960	10.850	10.880	9.508	1,087,729
2022-12-22	10.865	11.000	10.865	10.930	9.552	6,303,583
2022-12-21	10.860	10.990	10.860	10.930	9.552	6,824,192
2022-12-20	10.525	10.910	9.462	10.809	9.446	51,529,168
2022-12-19	10.715	10.870	10.715	10.780	9.420	3,117,835
2022-12-16	10.668	10.925	10.665	10.786	9.426	1,034,088
2022-12-15	10.890	11.070	10.890	10.943	9.563	2,748,253
2022-12-14	10.950	11.075	10.950	11.053	9.659	111,493,797
2022-12-13	10.840	11.140	10.840	10.995	9.608	2,210,896
2022-12-12	10.955	11.030	10.955	10.995	9.608	1,388,882
2022-12-09	10.920	11.045	10.920	10.993	9.607	1,757,676
2022-12-08	10.820	10.965	10.820	10.910	9.534	575,793
2022-12-07	10.865	11.000	10.865	10.950	9.569	779,106
2022-12-06	10.745	10.995	10.000	10.920	9.543	823,586
2022-12-05	10.800	10.910	10.800	10.893	9.520	1,390,759
2022-12-02	10.775	10.935	10.775	10.850	9.482	1,775,111
2022-12-01	10.800	10.980	10.800	10.921	9.544	4,596,004
2022-11-30	10.608	10.780	9.818	10.692	9.344	15,566,510
2022-11-29	10.618	10.781	10.540	10.655	9.311	852,247
2022-11-28	10.715	10.865	10.715	10.755	9.399	3,239,254
2022-11-25	10.775	10.840	10.775	10.820	9.455	803,861
2022-11-24	10.775	10.850	10.775	10.790	9.429	1,257,578
2022-11-23	10.635	10.820	10.635	10.760	9.403	1,523,416
2022-11-22	10.645	10.845	10.645	10.763	9.405	1,714,847
2022-11-21	10.575	10.725	10.575	10.630	9.289	401,958
2022-11-18	10.510	10.620	10.510	10.580	9.246	4,913,415
2022-11-17	10.370	10.515	10.370	10.490	9.167	1,529,101
2022-11-16	10.340	10.505	10.340	10.485	9.163	3,594,829
2022-11-15	10.450	10.595	10.450	10.475	9.154	4,012,491
2022-11-14	10.347	10.575	10.347	10.495	9.171	1,894,004
2022-11-11	10.285	10.575	10.270	10.408	9.095	3,230,790
2022-11-10	10.245	10.650	10.245	10.515	9.189	19,602,150
2022-11-09	10.045	10.330	10.045	10.265	8.970	1,155,478
2022-11-08	9.813	10.110	9.800	10.023	8.759	4,176,422
2022-11-07	9.932	10.085	9.932	9.999	8.737	4,932,055
2022-11-04	10.048	10.135	9.888	9.987	8.727	4,804,364
2022-11-03	9.996	10.145	9.996	10.125	8.848	3,844,401
2022-11-02	10.178	10.250	10.125	10.231	8.941	8,719,274
2022-11-01	10.240	10.400	10.240	10.365	9.057	4,399,734
2022-10-31	9.906	10.275	9.807	10.225	8.935	8,842,075
2022-10-28	10.075	10.265	10.075	10.240	8.949	3,375,614
2022-10-27	9.928	10.260	9.928	10.184	8.900	2,585,206
2022-10-26	9.872	10.136	9.872	10.135	8.857	8,638,477
2022-10-25	9.739	9.928	9.701	9.860	8.616	2,699,577
2022-10-24	9.582	9.788	9.368	9.708	8.484	4,011,064
2022-10-21	9.497	9.552	9.388	9.526	8.325	7,530,301
2022-10-20	9.502	9.628	9.460	9.545	8.341	4,787,910
2022-10-19	9.516	9.696	9.468	9.573	8.365	3,463,316
2022-10-18	9.620	9.830	9.620	9.636	8.421	12,427,090
2022-10-17	9.507	9.722	9.462	9.662	8.443	9,767,832
2022-10-14	9.404	9.530	9.308	9.404	8.218	3,682,946
2022-10-13	9.267	9.320	9.092	9.180	8.022	2,462,283
2022-10-12	9.342	9.358	9.204	9.208	8.047	2,348,404
2022-10-11	9.398	9.464	9.286	9.349	8.170	873,150
2022-10-10	9.512	9.512	9.386	9.480	8.284	1,039,085
2022-10-07	9.552	9.706	9.552	9.569	8.363	1,808,538
2022-10-06	9.600	9.858	9.600	9.711	8.487	1,171,492

← NewerPage 17 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.