Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.700	19.120	18.700	18.905	18.598	108,031
2026-01-30	18.715	19.080	18.480	18.925	18.618	1,033,113
2026-01-29	18.575	19.060	18.415	19.030	18.721	175,817
2026-01-28	18.525	18.860	18.525	18.765	18.460	276,670
2026-01-27	18.580	19.195	18.580	18.810	18.505	5,213,754
2026-01-26	18.145	18.765	18.000	18.455	18.156	250,597
2026-01-23	18.470	18.675	18.100	18.325	18.028	510,539
2026-01-22	18.298	18.595	18.298	18.485	18.185	5,559,613
2026-01-21	18.256	18.460	18.256	18.345	18.047	1,148,063
2026-01-20	18.320	19.110	18.320	18.415	18.116	7,117,799
2026-01-19	18.490	18.970	18.490	18.650	18.347	1,299,613
2026-01-16	18.015	18.570	17.835	18.384	18.086	1,069,595
2026-01-15	18.190	18.515	18.190	18.275	17.978	335,632
2026-01-14	18.280	18.495	18.280	18.300	18.003	4,488,271
2026-01-13	18.130	18.490	18.130	18.253	17.956	1,806,602
2026-01-12	18.395	18.655	18.395	18.498	18.198	248,782
2026-01-09	18.850	18.980	18.850	18.940	18.431	64,495
2026-01-08	18.635	19.075	18.635	18.940	18.431	131,991
2026-01-07	18.805	19.175	18.805	18.875	18.368	11,624,390
2026-01-06	18.436	18.985	18.436	18.750	18.246	635,354
2026-01-05	18.425	18.850	18.425	18.695	18.193	18,362,471
2026-01-02	18.355	18.730	18.355	18.630	18.129	3,167,437
2025-12-31	18.175	18.570	18.040	18.495	17.998	13,550
2025-12-30	18.300	18.490	18.300	18.480	17.983	351,938
2025-12-29	18.180	18.365	18.180	18.335	17.842	359,713
2025-12-24	18.115	18.330	18.115	18.320	17.828	124,550
2025-12-23	17.980	18.280	17.980	18.230	17.740	1,268,479
2025-12-22	17.940	18.135	17.940	18.075	17.589	465,265
2025-12-19	17.990	18.240	17.990	18.210	17.721	685,510
2025-12-18	17.898	18.095	17.635	17.945	17.463	801,590
2025-12-17	17.883	18.435	17.865	17.965	17.482	436,532
2025-12-16	17.955	18.210	17.955	17.975	17.492	1,932,956
2025-12-15	17.720	18.180	17.300	18.140	17.653	350,657
2025-12-12	17.620	17.910	17.620	17.880	17.400	1,408,154
2025-12-11	17.525	17.800	17.525	17.710	17.234	4,456,459
2025-12-10	17.775	17.925	17.775	17.815	17.336	442,734
2025-12-09	17.850	18.065	17.850	17.885	17.404	128,066
2025-12-08	17.920	18.030	17.920	17.950	17.468	142,940
2025-12-05	17.880	18.065	17.880	17.905	17.424	2,279,475
2025-12-04	17.780	18.040	17.640	17.940	17.458	2,493,784
2025-12-03	17.928	18.575	17.675	18.059	17.573	761,452
2025-12-02	17.958	18.240	17.925	18.090	17.604	195,079
2025-12-01	17.945	18.225	17.945	17.960	17.477	1,459,056
2025-11-28	18.100	18.255	18.100	18.185	17.696	29,646
2025-11-27	18.135	18.360	18.135	18.210	17.721	1,634,474
2025-11-26	17.673	18.265	17.640	18.229	17.739	1,852,429
2025-11-25	17.940	18.070	17.940	18.040	17.555	209,863
2025-11-24	17.900	18.085	17.900	17.980	17.497	98,138
2025-11-21	17.935	18.130	17.935	17.935	17.453	5,113,884
2025-11-20	17.870	18.115	17.870	18.037	17.552	3,223,442
2025-11-19	17.845	18.020	17.845	17.900	17.419	3,850,096
2025-11-18	17.970	18.100	17.970	17.995	17.511	986,012
2025-11-17	17.965	18.155	17.965	18.135	17.648	226,140
2025-11-14	17.540	18.035	17.540	17.980	17.497	2,724,767
2025-11-13	17.725	18.050	17.600	17.895	17.414	729,646
2025-11-12	17.725	18.000	17.725	17.725	17.249	516,845
2025-11-11	17.510	17.780	17.510	17.725	17.249	1,963,999
2025-11-10	17.520	17.690	17.520	17.655	17.181	1,515,516
2025-11-07	17.695	17.860	17.555	17.640	17.166	384,859
2025-11-06	17.730	17.945	17.620	17.930	17.448	1,400,705

← NewerPage 4 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.