Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.465	21.070	17.850	17.850	17.561	1,931,675
2026-04-28	19.640	20.430	19.640	20.160	19.833	992,284
2026-04-27	19.770	20.100	19.770	20.050	19.725	1,467,045
2026-04-24	19.810	20.400	19.810	19.914	19.591	2,926,941
2026-04-23	19.510	20.310	19.510	19.850	19.528	1,531,783
2026-04-22	19.760	20.270	19.760	19.955	19.631	384,546
2026-04-21	19.450	20.210	19.450	19.928	19.604	3,005,799
2026-04-20	19.583	19.965	17.010	19.840	19.518	2,793,513
2026-04-17	19.500	20.070	19.500	19.775	19.454	509,711
2026-04-16	19.455	20.250	19.455	19.860	19.538	1,433,468
2026-04-15	19.423	20.200	17.850	17.850	17.561	491,824
2026-04-14	19.653	20.030	19.580	19.910	19.587	4,841,379
2026-04-13	19.935	20.320	19.935	20.123	19.796	1,344,450
2026-04-10	20.270	20.830	20.270	20.327	19.997	9,784,161
2026-04-09	20.200	20.640	20.200	20.383	20.052	847,212
2026-04-08	20.203	20.990	20.020	20.360	20.029	986,105
2026-04-07	20.240	20.770	20.240	20.290	19.961	171,956
2026-04-02	20.065	20.370	19.690	20.314	19.984	2,670,919
2026-04-01	19.613	20.380	17.850	17.850	17.561	3,013,513
2026-03-31	19.745	19.880	19.745	19.823	19.501	607,216
2026-03-30	19.208	19.720	18.805	19.640	19.321	1,086,788
2026-03-27	19.045	19.675	18.935	19.225	18.913	2,394,149
2026-03-26	18.948	19.655	18.895	19.167	18.856	1,813,864
2026-03-25	19.393	19.770	18.985	19.400	19.085	999,702
2026-03-24	18.745	19.515	18.730	19.250	18.938	4,176,676
2026-03-23	18.725	19.510	18.725	18.805	18.500	10,832,880
2026-03-20	19.168	20.030	19.120	19.150	18.839	612,830
2026-03-19	19.365	19.775	19.365	19.560	19.243	1,030,911
2026-03-18	19.690	20.410	19.595	19.776	19.455	391,527
2026-03-17	19.375	20.140	19.375	19.975	19.651	4,368,659
2026-03-16	19.310	20.080	19.310	19.829	19.507	1,316,775
2026-03-13	19.465	19.975	19.465	19.819	19.497	693,288
2026-03-12	19.110	19.570	18.790	19.540	19.223	2,644,256
2026-03-11	19.080	19.395	19.080	19.210	18.898	5,532,299
2026-03-10	19.230	19.570	19.230	19.490	19.174	3,366,220
2026-03-09	18.385	19.190	18.345	19.120	18.810	1,657,795
2026-03-06	19.035	19.705	18.955	19.300	18.987	393,603
2026-03-05	19.170	19.650	19.170	19.225	18.913	1,619,038
2026-03-04	18.625	19.500	18.625	19.380	19.066	1,022,465
2026-03-03	19.010	19.485	18.895	19.065	18.756	411,645
2026-03-02	19.915	20.500	19.660	19.805	19.484	1,037,095
2026-02-27	19.505	20.500	19.410	20.090	19.764	776,608
2026-02-26	19.910	21.070	19.910	20.060	19.734	1,954,936
2026-02-25	19.650	20.330	19.650	20.050	19.725	1,228,668
2026-02-24	19.623	20.340	19.555	20.160	19.833	332,210
2026-02-23	19.730	20.160	19.730	19.850	19.528	3,381,620
2026-02-20	19.430	19.925	19.160	19.765	19.444	222,933
2026-02-19	19.230	19.875	19.230	19.810	19.489	2,559,570
2026-02-18	19.848	20.510	19.800	20.060	19.734	826,419
2026-02-17	19.895	20.570	19.750	20.190	19.862	4,561,092
2026-02-16	19.525	20.130	19.525	20.100	19.774	41,990
2026-02-13	19.808	20.080	19.500	19.815	19.493	980,520
2026-02-12	20.008	20.390	18.950	19.710	19.390	2,794,102
2026-02-11	19.505	20.060	19.198	19.830	19.508	2,711,650
2026-02-10	19.653	19.660	19.230	19.590	19.272	856,891
2026-02-09	19.300	19.575	19.300	19.331	19.017	4,490,037
2026-02-06	18.865	19.430	18.790	19.405	19.090	475,485
2026-02-05	18.668	19.150	17.850	17.850	17.561	650,778
2026-02-04	18.773	19.255	17.850	17.850	17.561	600,455
2026-02-03	18.800	19.090	18.800	18.890	18.583	19,375,010

← NewerPage 3 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.