Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	13.105	13.595	13.095	13.415	12.786	126,607
2025-02-18	13.270	13.385	13.270	13.359	12.733	5,055,164
2025-02-17	13.105	13.400	13.105	13.366	12.740	737,502
2025-02-14	13.350	13.460	13.350	13.440	12.810	648,757
2025-02-13	13.095	13.475	13.034	13.447	12.817	1,056,204
2025-02-12	13.265	13.500	13.265	13.373	12.746	1,355,584
2025-02-11	13.320	13.840	13.320	13.465	12.834	4,567,905
2025-02-10	13.278	13.770	12.840	13.536	12.902	109,876
2025-02-07	13.415	13.615	13.415	13.489	12.857	4,796,951
2025-02-06	13.660	13.860	13.575	13.801	13.154	80,113
2025-02-05	13.510	13.795	13.470	13.695	13.054	1,669,077
2025-02-04	13.475	13.725	13.475	13.655	13.015	584,402
2025-02-03	13.515	13.705	13.515	13.535	12.901	176,988
2025-01-31	13.575	13.740	13.575	13.675	13.034	265,325
2025-01-30	13.550	13.845	13.550	13.658	13.019	886,945
2025-01-29	13.435	13.565	13.435	13.499	12.866	217,409
2025-01-28	13.320	13.620	13.320	13.564	12.929	3,357,846
2025-01-27	13.160	13.500	13.160	13.419	12.790	279,231
2025-01-24	13.005	13.235	13.005	13.060	12.448	2,537,122
2025-01-23	13.120	13.335	13.120	13.130	12.515	602,730
2025-01-22	13.143	13.315	13.143	13.230	12.610	324,326
2025-01-21	13.008	13.355	13.005	13.220	12.601	1,782,232
2025-01-20	13.075	13.370	13.045	13.215	12.596	456,250
2025-01-17	13.105	13.600	13.105	13.324	12.700	2,522,638
2025-01-16	13.130	13.272	13.130	13.197	12.579	365,675
2025-01-15	13.076	13.280	13.076	13.217	12.598	1,549,551
2025-01-14	13.075	13.165	13.075	13.150	12.534	2,209,576
2025-01-13	13.005	13.175	13.005	13.105	12.491	331,297
2025-01-10	13.298	13.515	13.160	13.240	12.620	3,834,131
2025-01-09	13.745	13.820	13.690	13.740	12.918	453,675
2025-01-08	13.505	13.715	13.410	13.660	12.843	257,547
2025-01-07	13.708	13.870	13.708	13.794	12.969	7,854,387
2025-01-06	13.600	13.807	13.600	13.685	12.866	7,545,889
2025-01-03	13.565	13.775	13.565	13.733	12.911	16,733,279
2025-01-02	13.310	13.595	13.310	13.570	12.758	8,684,882
2024-12-31	13.013	13.345	13.000	13.293	12.498	308,297
2024-12-30	13.145	13.305	13.145	13.268	12.475	557,331
2024-12-27	13.000	13.167	13.000	13.075	12.293	409,571
2024-12-24	13.000	13.380	13.000	13.105	12.321	1,863,698
2024-12-23	12.933	13.160	12.933	13.105	12.321	11,869,050
2024-12-20	12.658	13.065	11.558	13.050	12.269	1,047,780
2024-12-19	12.753	13.100	12.555	12.947	12.172	1,613,990
2024-12-18	13.140	13.480	13.140	13.255	12.462	3,239,331
2024-12-17	13.095	13.230	13.095	13.180	12.392	2,043,999
2024-12-16	12.900	13.225	12.900	13.150	12.363	484,276
2024-12-13	13.130	13.230	13.130	13.175	12.387	1,111,454
2024-12-12	13.145	13.225	13.145	13.185	12.396	2,194,110
2024-12-11	13.180	13.500	13.180	13.260	12.467	1,160,033
2024-12-10	13.100	13.345	13.100	13.293	12.498	2,242,633
2024-12-09	13.305	13.455	13.255	13.347	12.548	354,134
2024-12-06	13.273	13.745	13.235	13.445	12.641	203,620
2024-12-05	13.370	13.550	13.250	13.495	12.688	4,835,154
2024-12-04	13.343	13.545	13.200	13.500	12.692	5,670,654
2024-12-03	13.452	13.615	13.452	13.570	12.758	527,318
2024-12-02	13.145	13.610	13.115	13.520	12.711	655,132
2024-11-29	13.370	13.515	13.370	13.490	12.683	267,289
2024-11-28	13.375	13.505	13.375	13.478	12.672	57,916
2024-11-27	13.225	13.475	13.125	13.320	12.523	180,394
2024-11-26	13.330	13.535	13.330	13.364	12.565	2,677,749
2024-11-25	13.400	13.665	13.398	13.595	12.782	4,122,523

← NewerPage 8 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.