Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	15.860	16.165	15.860	16.134	15.378	394,152
2025-05-19	15.533	15.830	15.500	15.800	15.060	121,880
2025-05-16	15.660	15.790	15.660	15.770	15.031	2,330,409
2025-05-15	15.170	15.595	15.050	15.545	14.817	2,521,141
2025-05-14	14.845	15.295	14.845	15.135	14.426	6,384,385
2025-05-13	15.123	15.395	15.115	15.244	14.530	340,607
2025-05-12	15.268	15.585	15.040	15.185	14.474	321,686
2025-05-09	15.445	15.605	15.067	15.490	14.764	500,147
2025-05-08	15.858	15.975	15.475	15.567	14.838	382,087
2025-05-07	15.940	16.260	15.940	16.010	15.260	388,491
2025-05-06	15.895	16.015	15.895	15.970	15.222	17,461
2025-05-02	15.575	15.995	15.575	15.720	14.984	30,092
2025-04-30	15.355	15.895	15.355	15.576	14.847	138,193
2025-04-29	15.418	15.755	15.325	15.694	14.958	188,231
2025-04-28	15.233	15.720	15.210	15.523	14.796	77,810
2025-04-25	15.325	15.500	15.325	15.435	14.712	4,295,905
2025-04-24	15.190	15.475	15.190	15.313	14.596	167,612
2025-04-23	15.553	15.730	15.075	15.322	14.604	2,363,441
2025-04-22	15.090	15.700	15.090	15.647	14.914	6,142,992
2025-04-17	15.070	15.655	15.000	15.465	14.741	226,790
2025-04-16	15.240	15.395	15.240	15.385	14.664	28,330
2025-04-15	14.970	15.195	14.970	15.025	14.321	652,289
2025-04-14	14.708	14.975	14.250	14.946	14.246	57,453
2025-04-11	14.620	14.890	14.620	14.745	14.054	1,588,648
2025-04-10	14.005	14.705	14.005	14.562	13.879	2,170,994
2025-04-09	13.945	14.275	13.945	14.125	13.463	241,059
2025-04-08	14.165	14.510	14.165	14.430	13.754	3,038,826
2025-04-07	14.440	14.905	14.130	14.527	13.847	3,438,241
2025-04-04	15.620	15.945	14.987	15.243	14.529	5,351,023
2025-04-03	15.095	15.745	14.975	15.426	14.703	1,296,283
2025-04-02	15.050	15.250	15.050	15.195	14.483	2,350,628
2025-04-01	14.853	15.102	14.675	15.027	14.324	467,022
2025-03-31	14.900	15.330	14.900	14.944	14.244	690,116
2025-03-28	14.563	15.022	14.510	14.920	14.221	2,589,883
2025-03-27	14.470	14.780	14.470	14.733	14.043	10,345,700
2025-03-26	14.423	14.570	14.423	14.516	13.836	3,734,295
2025-03-25	14.120	14.483	14.120	14.442	13.766	10,896,960
2025-03-24	14.125	14.500	14.125	14.301	13.631	2,913,955
2025-03-21	14.145	14.460	14.145	14.330	13.659	5,827,906
2025-03-20	14.010	14.180	14.010	14.054	13.396	761,226
2025-03-19	14.035	14.115	14.035	14.087	13.427	1,569,719
2025-03-18	13.795	14.090	13.765	14.053	13.395	605,110
2025-03-17	13.915	14.115	13.915	14.044	13.386	4,545,938
2025-03-14	13.573	13.995	13.570	13.880	13.230	3,766,190
2025-03-13	13.705	13.930	13.705	13.855	13.206	114,652
2025-03-12	13.698	13.915	13.610	13.880	13.230	604,346
2025-03-11	13.720	13.950	13.720	13.870	13.220	1,739,031
2025-03-10	13.520	13.830	13.520	13.769	13.124	790,343
2025-03-07	13.300	13.610	13.300	13.452	12.822	2,948,619
2025-03-06	13.215	13.395	13.215	13.283	12.661	227,155
2025-03-05	13.405	13.890	13.405	13.475	12.844	241,351
2025-03-04	13.546	13.900	13.546	13.749	13.105	5,658,364
2025-03-03	13.698	13.960	13.640	13.757	13.112	2,813,395
2025-02-28	13.765	13.955	13.765	13.795	13.149	2,206,786
2025-02-27	13.575	13.930	13.575	13.820	13.173	940,544
2025-02-26	13.705	14.105	13.705	13.860	13.211	388,273
2025-02-25	13.685	14.035	13.685	13.830	13.182	179,300
2025-02-24	13.300	13.760	13.300	13.737	13.094	288,662
2025-02-21	13.110	13.769	12.966	13.345	12.720	5,252,426
2025-02-20	13.370	13.475	13.370	13.415	12.787	393,385

← NewerPage 7 of 22 · 1,263 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.