Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	15.620	15.775	15.620	15.620	15.200	186,837
2025-08-11	15.455	15.625	15.455	15.625	15.205	290,289
2025-08-08	15.500	15.705	15.500	15.540	15.122	3,364,999
2025-08-07	15.418	15.650	14.765	15.600	15.181	3,348,830
2025-08-06	15.268	15.650	15.200	15.550	15.132	596,248
2025-08-05	15.405	15.535	15.405	15.480	15.064	2,759,062
2025-08-04	15.235	15.500	15.235	15.450	15.035	311,208
2025-08-01	15.120	15.360	14.836	15.265	14.855	19,740,500
2025-07-31	15.270	15.685	15.270	15.358	14.945	1,390,399
2025-07-30	15.210	15.605	15.210	15.372	14.959	3,482,864
2025-07-29	15.000	15.265	15.000	15.265	14.855	493,359
2025-07-28	15.220	15.440	14.873	15.198	14.789	17,593,609
2025-07-25	15.205	15.390	15.205	15.330	14.918	9,146,254
2025-07-24	15.200	15.385	15.200	15.268	14.857	1,285,848
2025-07-23	15.115	16.800	14.700	15.150	14.743	344,488
2025-07-22	15.545	15.895	15.545	15.895	15.468	489,726
2025-07-21	15.408	15.755	15.188	15.724	15.301	254,333
2025-07-18	15.530	15.720	15.530	15.585	15.166	197,627
2025-07-17	15.525	15.810	15.525	15.590	15.171	545,450
2025-07-16	15.500	15.625	15.500	15.565	15.146	1,817,242
2025-07-15	15.385	15.705	15.004	15.004	14.601	2,759,404
2025-07-14	15.520	15.710	15.520	15.569	15.151	3,625,279
2025-07-11	15.450	15.600	15.450	15.524	15.107	589,276
2025-07-10	15.325	15.710	14.890	15.536	15.118	1,955,086
2025-07-09	15.580	15.814	15.580	15.620	15.200	2,398,161
2025-07-08	15.555	15.780	15.555	15.630	15.210	1,284,349
2025-07-07	15.638	15.885	15.585	15.743	15.320	298,898
2025-07-04	15.730	16.265	15.332	15.332	14.920	14,988,590
2025-07-03	16.045	16.360	15.975	16.340	15.579	489,078
2025-07-02	16.275	16.445	16.275	16.300	15.541	245,156
2025-07-01	16.325	16.530	16.325	16.384	15.621	598,191
2025-06-30	16.255	16.465	16.255	16.290	15.531	461,328
2025-06-27	16.325	16.525	16.325	16.339	15.577	6,424,183
2025-06-26	16.325	16.510	16.325	16.398	15.634	1,040,885
2025-06-25	16.403	16.685	16.335	16.388	15.624	318,991
2025-06-24	16.465	16.805	16.370	16.613	15.838	825,540
2025-06-23	16.195	16.675	16.075	16.655	15.879	410,599
2025-06-20	16.180	16.441	16.180	16.369	15.606	1,794,364
2025-06-19	16.170	16.340	16.170	16.255	15.497	1,819,619
2025-06-18	16.155	16.380	16.000	16.198	15.443	225,907
2025-06-17	16.070	16.305	16.070	16.240	15.483	277,980
2025-06-16	16.000	16.335	16.000	16.230	15.474	165,464
2025-06-13	16.150	16.305	16.150	16.204	15.449	284,842
2025-06-12	16.150	16.310	16.150	16.150	15.397	698,362
2025-06-11	15.990	16.185	15.990	16.155	15.402	311,897
2025-06-10	15.929	16.220	15.929	16.060	15.312	4,871,564
2025-06-09	15.890	16.100	15.890	15.990	15.245	8,279
2025-06-06	15.920	16.055	15.920	15.995	15.250	93,447
2025-06-05	15.813	16.055	15.700	15.955	15.211	778,704
2025-06-04	15.863	15.995	15.850	15.935	15.192	407,363
2025-06-03	15.913	16.485	15.860	15.970	15.226	614,719
2025-06-02	16.025	16.210	16.025	16.093	15.343	125,384
2025-05-30	15.995	16.130	15.995	16.083	15.334	523,472
2025-05-29	15.780	16.060	15.780	15.985	15.240	210,412
2025-05-28	15.910	16.205	15.855	16.030	15.283	2,463,276
2025-05-27	16.120	16.280	16.120	16.185	15.431	6,993,663
2025-05-23	16.045	16.360	16.045	16.220	15.464	107,792
2025-05-22	15.985	16.200	15.985	16.190	15.436	206,998
2025-05-21	15.938	16.200	15.815	16.134	15.379	453,424
2025-05-20	15.860	16.165	15.860	16.134	15.378	394,152

← NewerPage 6 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.