Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	17.660	17.850	17.660	17.756	17.278	237,356
2025-11-04	17.395	17.830	17.395	17.790	17.312	177,072
2025-11-03	17.340	17.880	17.210	17.515	17.044	13,150,980
2025-10-31	17.395	17.700	17.365	17.565	17.093	238,752
2025-10-30	17.218	17.715	16.750	17.560	17.088	1,438,372
2025-10-29	17.500	17.705	17.500	17.656	17.182	7,172,514
2025-10-28	17.204	17.825	17.204	17.700	17.224	214,271
2025-10-27	17.000	17.185	17.000	17.096	16.637	8,130,371
2025-10-24	16.970	17.165	16.970	17.150	16.689	101,745
2025-10-23	16.855	17.200	16.855	17.040	16.582	8,970,067
2025-10-22	16.890	17.220	16.890	16.930	16.475	98,929
2025-10-21	17.000	17.225	17.000	17.060	16.602	269,453
2025-10-20	16.900	17.185	16.900	17.080	16.621	59,051
2025-10-17	16.660	16.950	16.660	16.950	16.495	6,829,495
2025-10-16	16.600	16.835	16.000	16.765	16.314	3,758,601
2025-10-15	16.640	16.880	16.640	16.750	16.300	355,888
2025-10-14	16.350	16.775	16.285	16.730	16.280	114,176
2025-10-13	16.350	16.780	16.255	16.580	16.134	60,534
2025-10-10	16.530	16.860	16.530	16.585	16.139	365,380
2025-10-09	16.330	16.525	16.330	16.470	16.027	446,287
2025-10-08	16.345	16.515	16.345	16.420	15.979	617,279
2025-10-07	16.190	16.370	16.190	16.230	15.794	902,659
2025-10-06	16.100	16.245	16.100	16.235	15.799	182,204
2025-10-03	16.095	16.245	16.095	16.185	15.750	2,318,586
2025-10-02	16.015	16.125	15.995	16.100	15.667	873,681
2025-10-01	15.985	16.210	15.985	16.175	15.740	501,150
2025-09-30	15.890	16.145	15.890	16.105	15.672	459,834
2025-09-29	15.750	16.080	15.750	16.035	15.604	2,188,428
2025-09-26	15.770	16.045	15.770	15.965	15.536	249,040
2025-09-25	15.550	15.875	15.550	15.785	15.361	525,480
2025-09-24	15.563	15.845	15.540	15.645	15.225	576,395
2025-09-23	15.545	16.015	15.545	15.646	15.226	565,759
2025-09-22	15.500	15.585	15.500	15.585	15.166	2,722,521
2025-09-19	15.455	15.610	15.455	15.587	15.168	12,813,820
2025-09-18	15.330	15.700	15.330	15.460	15.045	2,138,428
2025-09-17	15.540	15.765	15.540	15.550	15.132	641,903
2025-09-16	15.648	15.855	15.585	15.636	15.216	1,488,855
2025-09-15	15.675	16.095	15.675	15.770	15.346	4,639,479
2025-09-12	15.505	16.035	15.390	15.655	15.235	2,898,227
2025-09-11	15.760	15.835	15.000	15.675	15.254	1,112,770
2025-09-10	15.760	15.765	15.580	15.730	15.307	230,403
2025-09-09	15.630	15.735	15.630	15.685	15.264	181,019
2025-09-08	15.660	15.780	15.660	15.685	15.264	515,962
2025-09-05	15.640	15.755	15.640	15.738	15.315	696,804
2025-09-04	15.600	15.800	15.600	15.738	15.315	499,925
2025-09-03	15.403	15.805	15.350	15.800	15.375	393,975
2025-09-02	15.730	15.995	15.730	15.810	15.385	597,224
2025-09-01	15.885	16.085	15.885	15.920	15.492	256,717
2025-08-29	16.020	16.165	16.020	16.075	15.643	202,689
2025-08-28	16.040	16.370	16.040	16.185	15.750	282,900
2025-08-27	16.135	16.310	16.135	16.210	15.774	853,043
2025-08-26	16.155	16.420	15.985	16.180	15.745	5,158,103
2025-08-22	16.520	16.770	16.520	16.615	16.169	1,716,112
2025-08-21	16.548	16.700	16.535	16.615	16.169	579,275
2025-08-20	16.333	16.630	16.333	16.580	16.134	2,032,558
2025-08-19	16.105	16.425	16.105	16.370	15.930	268,740
2025-08-18	16.180	16.405	16.180	16.200	15.765	586,931
2025-08-15	16.165	16.500	16.165	16.295	15.857	16,609,830
2025-08-14	15.885	16.225	15.885	16.223	15.787	487,486
2025-08-13	15.615	15.905	15.615	15.874	15.448	200,722

← NewerPage 5 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.