Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.160	21.450	21.160	21.360	21.360	28,838
2026-07-24	20.800	21.300	20.710	20.980	20.980	1,179,948
2026-07-23	20.900	21.270	20.900	20.900	20.900	2,482,043
2026-07-22	20.680	21.450	20.680	21.095	21.095	447,821
2026-07-21	21.090	21.450	20.500	21.330	21.330	409,403
2026-07-20	21.080	21.870	21.080	21.300	21.300	3,759,532
2026-07-17	20.860	21.400	20.860	20.935	20.935	583,611
2026-07-16	20.830	21.540	20.740	20.775	20.775	2,107,041
2026-07-15	20.785	22.001	20.720	20.810	20.810	48,921
2026-07-14	20.785	21.490	20.680	21.240	21.240	2,954,811
2026-07-13	20.480	21.322	20.480	21.040	21.040	1,653,098
2026-07-10	20.620	21.410	20.620	20.695	20.695	2,756,063
2026-07-09	20.628	21.340	20.550	20.660	20.660	341,707
2026-07-08	20.870	21.130	20.870	20.958	20.958	2,479,251
2026-07-07	20.588	21.340	20.550	20.999	20.999	2,764,101
2026-07-06	21.080	21.700	20.920	20.950	20.950	322,814
2026-07-03	21.660	22.080	21.640	21.840	21.490	426,119
2026-07-02	21.180	21.700	21.013	21.580	21.234	466,825
2026-07-01	21.875	22.410	21.430	21.490	21.146	7,862,380
2026-06-30	21.670	22.320	21.050	21.840	21.490	410,108
2026-06-29	21.565	22.120	21.290	21.880	21.529	90,272
2026-06-26	21.180	22.090	20.000	21.690	21.342	775,513
2026-06-25	20.980	21.700	20.980	21.510	21.165	154,488
2026-06-24	20.750	21.650	20.750	21.160	20.821	333,891
2026-06-23	21.080	21.580	20.770	21.200	20.860	1,366,389
2026-06-22	20.770	21.300	20.770	20.830	20.496	2,114,968
2026-06-19	20.760	21.290	20.760	20.830	20.496	1,630,484
2026-06-18	20.580	20.920	20.580	20.760	20.427	248,649
2026-06-17	20.390	20.700	20.390	20.630	20.299	139,859
2026-06-16	20.173	20.940	19.310	20.550	20.221	128,063
2026-06-15	19.915	20.780	19.915	20.545	20.216	459,617
2026-06-12	20.090	20.719	20.090	20.300	19.975	1,994,050
2026-06-11	19.742	20.480	19.742	20.410	20.083	1,280,205
2026-06-10	19.653	20.350	19.595	20.070	19.748	272,970
2026-06-09	19.245	19.935	19.245	19.865	19.547	112,963
2026-06-08	19.575	20.230	19.475	19.830	19.512	3,708,871
2026-06-05	19.593	20.120	19.280	19.845	19.527	122,191
2026-06-04	19.390	20.197	19.390	19.560	19.247	65,420
2026-06-03	19.270	19.890	19.140	19.535	19.222	4,146,479
2026-06-02	19.178	19.780	19.035	19.560	19.247	7,239,775
2026-06-01	19.208	19.933	19.035	19.350	19.040	4,911,471
2026-05-29	19.150	19.900	19.150	19.501	19.188	391,373
2026-05-28	19.310	20.050	19.310	19.565	19.251	3,075,794
2026-05-27	19.458	20.320	19.430	19.685	19.370	2,489,048
2026-05-26	19.485	20.240	19.485	19.990	19.669	943,424
2026-05-22	19.403	20.278	19.275	19.590	19.276	12,398,760
2026-05-21	19.470	19.800	19.470	19.715	19.399	90,081
2026-05-20	19.413	19.990	19.230	19.605	19.287	175,347
2026-05-19	19.253	19.880	19.110	19.530	19.213	4,620,511
2026-05-18	19.070	19.480	19.070	19.070	18.760	283,337
2026-05-15	19.265	19.865	19.120	19.200	18.888	12,144,910
2026-05-14	19.458	20.144	19.210	19.555	19.238	64,783
2026-05-13	18.970	19.795	18.902	19.495	19.179	3,021,299
2026-05-12	19.353	19.900	19.090	19.440	19.125	607,909
2026-05-11	19.050	19.875	19.050	19.610	19.292	5,404,467
2026-05-08	19.325	20.090	19.130	19.455	19.139	3,737,093
2026-05-07	19.403	20.150	19.385	19.635	19.316	247,942
2026-05-06	19.603	20.220	19.445	19.785	19.464	231,999
2026-05-05	19.185	19.930	19.185	19.740	19.420	640,059
2026-04-30	19.690	20.320	19.565	20.000	19.675	4,413,257

← NewerPage 2 of 5 · 253 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.