Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	10.115	10.535	8.500	10.480	8.958	1,544,569
2022-04-11	10.510	10.710	10.510	10.570	9.035	1,629,189
2022-04-08	10.570	10.825	10.570	10.815	9.244	1,645,790
2022-04-07	10.560	10.855	10.495	10.750	9.188	3,675,220
2022-04-06	10.435	10.745	10.435	10.639	9.093	3,344,026
2022-04-05	9.763	10.580	9.700	10.580	9.043	1,096,180
2022-04-04	9.860	10.130	9.860	9.936	8.492	2,827,820
2022-04-01	9.850	9.986	9.850	9.919	8.478	2,575,162
2022-03-31	9.882	10.040	9.882	9.920	8.479	1,541,906
2022-03-30	9.740	9.956	9.740	9.894	8.457	798,825
2022-03-29	9.782	10.035	9.782	9.982	8.532	4,922,538
2022-03-28	9.558	9.804	9.558	9.747	8.331	1,248,369
2022-03-25	9.484	9.630	9.484	9.583	8.191	1,274,929
2022-03-24	9.436	9.620	9.436	9.524	8.140	5,771,811
2022-03-23	9.569	9.822	9.483	9.484	8.106	2,353,923
2022-03-22	9.578	9.822	9.578	9.822	8.395	3,005,165
2022-03-21	9.732	9.836	9.732	9.822	8.395	2,267,684
2022-03-18	9.686	9.870	9.686	9.751	8.335	1,369,024
2022-03-17	9.604	9.806	9.604	9.806	8.382	3,498,540
2022-03-16	9.690	10.005	9.690	9.774	8.354	2,977,010
2022-03-15	9.488	9.922	9.200	9.814	8.388	2,909,116
2022-03-14	9.800	10.045	9.800	9.951	8.506	664,931
2022-03-11	9.660	10.005	9.660	9.742	8.327	3,929,405
2022-03-10	9.456	9.814	9.442	9.670	8.265	9,057,668
2022-03-09	9.545	9.800	9.492	9.800	8.376	4,666,523
2022-03-08	9.154	9.736	9.154	9.470	8.094	1,114,256
2022-03-07	8.668	9.260	8.480	9.234	7.892	2,662,407
2022-03-04	9.200	9.230	8.918	8.995	7.688	1,180,063
2022-03-03	9.354	9.512	9.018	9.087	7.767	1,084,059
2022-03-02	9.398	9.742	9.398	9.576	8.185	2,830,394
2022-03-01	9.772	10.215	9.550	9.681	8.275	1,815,110
2022-02-28	9.804	10.230	9.804	10.180	8.701	2,821,796
2022-02-25	9.551	9.978	9.430	9.924	8.482	3,050,347
2022-02-24	9.089	9.476	8.978	9.363	8.003	2,025,635
2022-02-23	9.246	9.522	9.246	9.438	8.067	562,877
2022-02-22	9.165	9.264	8.992	9.223	7.883	1,163,815
2022-02-21	9.318	9.356	9.072	9.104	7.782	112,289
2022-02-18	9.332	9.450	9.222	9.266	7.920	1,330,647
2022-02-17	9.386	9.500	9.386	9.409	8.042	486,285
2022-02-16	9.338	9.420	9.316	9.382	8.019	2,417,915
2022-02-15	9.216	9.402	9.124	9.400	8.035	581,395
2022-02-14	9.304	9.304	9.114	9.144	7.816	836,328
2022-02-11	9.506	9.506	9.380	9.442	8.070	1,308,172
2022-02-10	9.612	9.612	9.476	9.583	8.191	1,270,258
2022-02-09	9.588	9.588	9.458	9.558	8.170	695,613
2022-02-08	9.595	9.624	9.364	9.475	8.099	3,299,600
2022-02-07	9.748	9.750	9.486	9.521	8.138	1,884,440
2022-02-04	9.899	9.972	9.614	9.694	8.286	975,669
2022-02-03	10.097	10.215	9.874	9.902	8.464	2,792,435
2022-02-02	10.204	10.310	10.100	10.145	8.671	2,443,927
2022-02-01	10.195	10.335	10.195	10.230	8.744	687,169
2022-01-31	10.065	10.245	10.065	10.140	8.667	612,203
2022-01-28	10.143	10.180	10.015	10.120	8.650	1,637,097
2022-01-27	9.899	10.210	9.876	10.066	8.604	2,801,288
2022-01-26	9.948	10.100	9.948	10.008	8.555	1,625,807
2022-01-25	10.048	10.170	9.904	9.910	8.470	938,313
2022-01-24	9.928	10.170	9.928	9.970	8.522	1,520,976
2022-01-21	10.070	10.215	10.070	10.145	8.671	1,605,481
2022-01-20	10.030	10.260	10.030	10.202	8.720	1,595,982
2022-01-19	9.870	10.000	9.870	9.985	8.534	595,637

← NewerPage 20 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.