Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	9.840	10.010	9.700	9.956	8.510	834,017
2022-01-17	9.999	10.075	9.952	10.057	8.596	1,369,030
2022-01-14	9.830	10.020	9.792	9.932	8.489	1,381,324
2022-01-13	9.960	10.145	9.960	10.010	8.556	2,231,706
2022-01-12	9.956	10.050	9.956	9.989	8.538	1,390,900
2022-01-11	9.970	10.065	9.970	10.025	8.569	1,369,475
2022-01-10	10.019	10.145	9.904	10.125	8.654	1,940,363
2022-01-07	10.140	10.300	10.140	10.218	8.616	1,123,679
2022-01-06	10.175	10.315	10.175	10.229	8.626	3,336,079
2022-01-05	10.295	10.400	10.295	10.347	8.725	2,049,456
2022-01-04	10.340	10.520	10.340	10.385	8.757	1,790,825
2021-12-30	10.305	10.465	10.305	10.410	8.778	2,096,193
2021-12-29	10.230	10.335	10.230	10.271	8.661	1,249,336
2021-12-23	9.948	10.085	9.948	10.079	8.499	481,470
2021-12-22	9.816	9.944	9.816	9.869	8.322	1,314,811
2021-12-21	9.738	9.980	9.738	9.880	8.331	11,497,060
2021-12-20	9.646	9.979	9.000	9.631	8.121	14,807,590
2021-12-17	9.850	9.916	9.662	9.749	8.220	3,895,160
2021-12-16	9.816	9.960	9.816	9.878	8.329	5,585,564
2021-12-15	9.672	9.828	9.500	9.774	8.242	3,123,370
2021-12-14	9.800	9.878	9.748	9.866	8.319	3,475,063
2021-12-13	9.697	9.812	9.650	9.804	8.267	4,616,377
2021-12-10	9.734	9.862	9.704	9.738	8.211	1,228,843
2021-12-09	9.990	10.035	9.844	9.882	8.333	2,871,044
2021-12-08	10.009	10.100	9.998	10.056	8.479	464,888
2021-12-07	9.962	10.080	9.962	10.025	8.453	740,436
2021-12-06	9.731	9.963	9.731	9.963	8.401	3,247,078
2021-12-03	9.748	9.766	9.626	9.738	8.212	12,588,500
2021-12-02	9.748	9.914	9.628	9.781	8.248	2,336,882
2021-12-01	9.896	10.085	9.896	10.036	8.463	1,170,064
2021-11-30	9.805	10.035	9.694	9.838	8.296	701,955
2021-11-29	9.912	10.065	9.912	9.916	8.361	389,543
2021-11-26	9.938	10.185	9.938	9.966	8.404	567,520
2021-11-25	10.095	10.295	10.095	10.252	8.644	1,488,779
2021-11-24	10.045	10.185	10.045	10.140	8.550	1,914,597
2021-11-23	9.948	10.050	9.876	10.040	8.466	1,415,752
2021-11-22	9.906	10.085	9.906	10.010	8.441	1,536,963
2021-11-19	10.048	10.145	10.045	10.088	8.506	449,952
2021-11-18	10.095	10.215	10.095	10.180	8.584	748,867
2021-11-17	10.135	10.220	10.135	10.189	8.591	900,269
2021-11-16	10.137	10.220	10.137	10.186	8.589	887,270
2021-11-15	9.998	10.195	9.998	10.195	8.597	766,893
2021-11-12	10.005	10.095	10.005	10.070	8.491	1,096,262
2021-11-11	10.080	10.180	10.080	10.113	8.528	901,894
2021-11-10	10.040	10.190	10.040	10.160	8.567	793,902
2021-11-09	10.010	10.140	10.010	10.100	8.516	873,958
2021-11-08	10.162	10.320	10.120	10.144	8.553	1,993,455
2021-11-05	10.190	10.330	10.190	10.272	8.661	1,381,773
2021-11-04	10.025	10.225	10.025	10.205	8.605	1,488,726
2021-11-03	10.146	10.310	10.120	10.164	8.570	1,126,625
2021-11-02	10.000	10.330	10.000	10.295	8.681	390,230
2021-11-01	10.160	10.325	10.160	10.296	8.682	10,869,600
2021-10-29	10.145	10.255	10.145	10.214	8.612	384,534
2021-10-28	9.996	10.275	9.996	10.235	8.630	618,187
2021-10-27	9.900	10.090	9.900	10.024	8.453	1,596,920
2021-10-26	9.650	9.928	9.650	9.837	8.295	2,317,342
2021-10-25	9.500	9.768	9.500	9.654	8.141	1,007,552
2021-10-22	9.656	9.820	9.656	9.748	8.220	5,423,113
2021-10-21	9.740	9.812	9.740	9.773	8.241	1,202,958
2021-10-20	9.560	9.864	9.560	9.839	8.297	999,133

← NewerPage 21 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.