Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	9.600	9.858	9.600	9.711	8.487	1,171,492
2022-10-05	9.686	9.858	9.686	9.782	8.548	377,960
2022-10-04	9.774	9.940	9.772	9.860	8.616	2,682,473
2022-10-03	9.548	9.798	9.548	9.719	8.493	2,186,106
2022-09-30	9.514	9.700	9.514	9.580	8.371	1,858,093
2022-09-29	9.572	9.740	9.540	9.565	8.359	2,064,337
2022-09-28	9.594	9.870	9.594	9.807	8.570	1,837,312
2022-09-27	9.999	10.030	9.768	9.789	8.554	1,839,984
2022-09-26	9.930	10.195	9.930	10.036	8.770	8,367,907
2022-09-23	10.313	10.380	10.070	10.188	8.903	5,277,393
2022-09-22	10.368	10.500	10.320	10.360	9.053	16,706,051
2022-09-21	10.418	10.510	10.265	10.499	9.175	3,249,752
2022-09-20	10.463	10.695	10.355	10.366	9.058	32,643,109
2022-09-16	10.380	10.600	10.380	10.566	9.233	4,618,923
2022-09-15	10.400	10.620	10.400	10.504	9.179	6,818,318
2022-09-14	10.618	10.775	10.609	10.612	9.274	3,790,358
2022-09-13	10.775	10.970	10.775	10.841	9.474	2,104,088
2022-09-12	10.680	10.810	10.680	10.734	9.380	2,693,081
2022-09-09	10.665	10.805	10.665	10.725	9.372	2,273,388
2022-09-08	10.600	10.815	10.600	10.707	9.357	2,699,978
2022-09-07	10.460	10.895	10.430	10.710	9.359	5,360,304
2022-09-06	10.445	10.690	10.445	10.585	9.250	82,678,766
2022-09-05	10.375	10.640	10.375	10.580	9.246	1,058,532
2022-09-02	10.405	10.590	10.390	10.559	9.227	1,528,786
2022-09-01	10.338	10.590	10.330	10.505	9.180	1,951,765
2022-08-31	10.638	10.685	10.360	10.386	9.076	3,691,701
2022-08-30	10.500	10.850	10.394	10.661	9.316	2,590,647
2022-08-26	10.888	11.115	10.870	10.925	9.547	614,258
2022-08-25	10.925	11.080	10.925	11.020	9.630	2,859,717
2022-08-24	10.865	11.000	10.865	10.904	9.529	3,703,742
2022-08-23	10.850	10.980	10.850	10.904	9.528	367,366
2022-08-22	10.865	10.990	10.865	10.961	9.579	723,600
2022-08-19	10.875	10.965	10.875	10.925	9.547	237,842
2022-08-18	10.835	11.050	10.825	10.910	9.534	1,181,784
2022-08-17	10.920	10.985	10.920	10.958	9.576	3,540,493
2022-08-16	10.880	11.015	10.880	10.945	9.565	1,071,606
2022-08-15	10.663	10.875	10.240	10.840	9.472	746,212
2022-08-12	10.715	10.875	10.715	10.735	9.381	980,120
2022-08-11	10.710	10.850	10.710	10.751	9.395	2,478,762
2022-08-10	10.684	10.860	10.684	10.730	9.377	2,818,251
2022-08-09	10.600	10.790	10.600	10.727	9.374	1,589,512
2022-08-08	10.515	10.655	10.515	10.611	9.273	1,990,977
2022-08-05	10.400	10.525	10.400	10.480	9.158	2,630,130
2022-08-04	10.385	10.570	10.385	10.508	9.182	1,468,032
2022-08-03	10.405	10.565	10.405	10.463	9.143	1,408,567
2022-08-02	10.350	10.485	10.350	10.450	9.132	755,914
2022-08-01	10.393	10.540	10.375	10.420	9.106	2,907,845
2022-07-29	10.350	10.545	10.350	10.449	9.131	1,826,750
2022-07-28	10.081	10.450	10.060	10.345	9.040	1,433,991
2022-07-27	10.060	10.335	10.060	10.260	8.966	5,354,938
2022-07-26	9.950	10.085	9.950	10.048	8.781	1,333,572
2022-07-25	9.896	10.095	9.896	9.896	8.648	678,293
2022-07-22	9.784	10.015	9.784	9.952	8.697	1,094,906
2022-07-21	9.702	9.880	9.702	9.786	8.552	1,115,986
2022-07-20	9.750	9.830	9.750	9.829	8.589	2,201,093
2022-07-19	9.704	9.890	9.704	9.729	8.502	417,258
2022-07-18	9.824	9.928	9.732	9.783	8.549	2,133,084
2022-07-15	9.704	9.840	9.692	9.808	8.571	575,326
2022-07-14	9.674	9.858	9.612	9.716	8.491	530,177
2022-07-13	9.832	10.040	9.820	9.921	8.670	383,873

← NewerPage 18 of 21 · 1,260 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.