Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	10.085	10.215	10.085	10.127	8.849	1,410,353
2022-07-11	9.910	10.160	9.910	9.977	8.719	1,287,466
2022-07-08	9.980	10.100	9.912	9.931	8.678	1,484,569
2022-07-07	10.235	10.385	10.235	10.345	8.846	1,286,790
2022-07-06	10.160	10.350	10.160	10.304	8.811	757,836
2022-07-05	10.169	10.355	10.105	10.299	8.807	6,236,113
2022-07-04	10.269	10.435	10.269	10.403	8.896	2,085,058
2022-07-01	9.874	10.340	9.874	10.339	8.841	1,143,173
2022-06-30	9.800	9.990	9.800	9.896	8.462	1,880,231
2022-06-29	10.025	10.200	10.025	10.075	8.615	3,029,258
2022-06-28	9.944	10.178	9.944	10.175	8.701	909,484
2022-06-27	9.824	10.070	9.754	9.864	8.435	1,060,684
2022-06-24	9.924	10.180	9.924	10.030	8.577	2,391,819
2022-06-23	9.316	9.866	9.316	9.657	8.258	3,098,654
2022-06-22	9.645	10.010	9.440	9.472	8.100	28,183,100
2022-06-21	10.020	10.020	9.658	9.864	8.435	16,714,391
2022-06-20	9.850	10.050	9.840	9.894	8.461	1,663,776
2022-06-17	10.020	10.020	9.808	9.872	8.442	1,780,020
2022-06-16	10.030	10.030	9.790	9.886	8.454	1,910,871
2022-06-15	10.051	10.100	9.882	9.985	8.539	779,244
2022-06-14	10.131	10.180	9.872	9.933	8.494	1,170,263
2022-06-13	10.186	10.255	10.030	10.100	8.637	1,717,459
2022-06-10	10.400	10.505	10.225	10.321	8.826	10,181,460
2022-06-09	10.515	10.745	10.515	10.713	9.161	341,019
2022-06-08	10.708	10.890	10.670	10.740	9.180	339,513
2022-06-07	10.590	10.955	9.750	10.835	9.261	9,312,661
2022-06-06	10.770	10.985	10.770	10.883	9.302	1,495,727
2022-06-01	10.835	11.110	10.835	10.843	9.268	22,739,580
2022-05-31	10.955	11.110	10.955	11.037	9.433	6,819,603
2022-05-30	11.045	11.325	11.045	11.116	9.501	5,026,458
2022-05-27	11.165	11.350	11.165	11.279	9.641	7,058,465
2022-05-26	11.285	11.480	11.285	11.384	9.730	816,544
2022-05-25	11.160	11.435	11.160	11.416	9.758	2,382,473
2022-05-24	10.880	11.131	10.880	11.130	9.513	3,506,679
2022-05-23	10.995	11.155	10.995	11.147	9.527	1,831,787
2022-05-20	10.860	11.150	10.860	11.074	9.465	1,584,100
2022-05-19	10.735	10.905	10.735	10.765	9.201	10,463,210
2022-05-18	10.755	10.970	10.755	10.765	9.202	11,482,850
2022-05-17	10.743	10.900	10.743	10.792	9.224	3,017,780
2022-05-16	10.336	10.860	10.245	10.783	9.216	1,869,815
2022-05-13	10.550	10.740	10.550	10.666	9.117	1,556,303
2022-05-12	10.600	10.855	10.600	10.804	9.235	2,140,298
2022-05-11	10.495	10.895	10.495	10.548	9.016	2,269,503
2022-05-10	10.525	10.650	10.525	10.572	9.036	1,316,167
2022-05-09	10.598	10.815	10.590	10.608	9.067	436,113
2022-05-06	10.698	10.810	10.645	10.740	9.180	844,047
2022-05-05	10.790	11.140	10.790	10.900	9.317	3,572,168
2022-05-04	10.950	11.100	10.950	10.998	9.400	11,225,750
2022-05-03	10.890	11.035	10.890	10.970	9.376	3,554,860
2022-04-29	10.995	11.090	10.995	11.008	9.409	14,077,260
2022-04-28	10.805	11.097	10.805	11.093	9.482	3,534,806
2022-04-27	10.400	10.795	10.400	10.716	9.159	2,009,688
2022-04-26	10.503	10.755	10.500	10.545	9.013	2,978,177
2022-04-25	10.350	10.655	10.350	10.502	8.977	6,118,408
2022-04-22	10.390	10.595	10.390	10.550	9.017	7,741,426
2022-04-21	10.455	10.730	10.455	10.505	8.979	3,866,889
2022-04-20	10.465	10.675	10.465	10.655	9.107	7,441,597
2022-04-19	10.350	10.505	10.350	10.393	8.883	3,249,151
2022-04-14	10.330	10.560	10.330	10.533	9.003	1,908,176
2022-04-13	10.350	10.485	10.350	10.389	8.879	1,238,203

← NewerPage 19 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.