Iberdrola S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	13.043	13.590	12.690	13.450	12.645	3,643,544
2024-11-21	13.295	13.440	13.295	13.350	12.551	325,369
2024-11-20	13.300	13.500	13.300	13.440	12.636	190,133
2024-11-19	13.265	13.445	13.265	13.400	12.598	288,944
2024-11-18	13.240	13.450	13.240	13.298	12.503	307,043
2024-11-15	13.295	13.485	13.295	13.390	12.589	200,882
2024-11-14	13.150	13.420	13.150	13.294	12.499	377,464
2024-11-13	13.005	13.390	13.005	13.213	12.423	749,628
2024-11-12	12.968	13.315	12.965	13.205	12.415	256,287
2024-11-11	13.280	13.415	13.280	13.380	12.580	74,222
2024-11-08	13.125	13.285	13.125	13.249	12.457	284,150
2024-11-07	13.100	13.205	13.100	13.105	12.321	1,959,512
2024-11-06	13.298	13.615	13.090	13.432	12.628	935,420
2024-11-05	13.715	13.905	13.715	13.715	12.895	1,258,748
2024-11-04	13.705	13.875	13.705	13.720	12.899	104,972
2024-11-01	13.593	13.850	13.040	13.825	12.998	195,502
2024-10-31	13.610	13.840	13.610	13.660	12.843	1,248,283
2024-10-30	13.750	13.905	13.750	13.857	13.028	498,559
2024-10-29	13.930	14.150	13.908	14.050	13.210	499,211
2024-10-28	13.965	14.100	13.965	14.045	13.205	1,735,146
2024-10-25	13.885	14.015	13.885	13.985	13.148	396,177
2024-10-24	13.995	14.160	13.995	14.027	13.188	398,501
2024-10-23	13.935	14.265	13.935	14.055	13.214	171,459
2024-10-22	13.755	14.010	13.640	13.783	12.959	6,360,400
2024-10-21	13.855	14.052	13.855	13.946	13.112	609,797
2024-10-18	13.860	13.992	13.860	13.905	13.073	905,419
2024-10-17	14.068	14.260	14.068	14.110	13.266	1,096,343
2024-10-16	13.985	14.230	13.985	14.175	13.327	2,762,542
2024-10-15	13.630	14.195	13.630	14.058	13.217	338,220
2024-10-14	13.635	13.845	13.635	13.772	12.948	1,108,187
2024-10-11	13.515	13.650	13.515	13.598	12.784	197,371
2024-10-10	13.693	13.780	13.495	13.571	12.759	1,990,263
2024-10-09	13.695	13.785	13.695	13.760	12.937	1,216,243
2024-10-08	13.245	13.750	13.245	13.539	12.729	1,019,995
2024-10-07	13.348	13.820	13.315	13.537	12.727	177,083
2024-10-04	13.395	13.715	13.345	13.406	12.604	230,103
2024-10-03	13.625	13.795	13.625	13.673	12.855	1,496,020
2024-10-02	13.703	13.920	13.615	13.710	12.890	438,088
2024-10-01	13.825	13.950	13.825	13.910	13.078	567,181
2024-09-30	13.460	13.915	13.460	13.744	12.922	982,098
2024-09-27	13.370	13.890	13.370	13.776	12.952	473,894
2024-09-26	13.610	13.790	13.610	13.685	12.866	4,441,874
2024-09-25	13.350	13.640	13.350	13.574	12.762	315,342
2024-09-24	13.553	13.755	13.480	13.689	12.870	616,008
2024-09-23	13.490	13.755	13.490	13.740	12.918	4,127,061
2024-09-20	12.955	13.620	11.520	13.546	12.736	1,193,821
2024-09-19	13.340	13.825	13.340	13.440	12.636	389,004
2024-09-18	13.460	13.750	13.460	13.678	12.860	1,545,017
2024-09-17	13.289	13.800	13.289	13.717	12.896	572,827
2024-09-16	13.425	13.550	13.425	13.478	12.672	168,066
2024-09-13	13.350	13.700	13.350	13.385	12.584	1,808,466
2024-09-12	13.260	13.440	13.260	13.272	12.478	2,877,679
2024-09-11	13.265	13.405	13.265	13.377	12.577	754,606
2024-09-10	13.310	13.470	13.310	13.450	12.645	600,511
2024-09-09	13.000	13.375	13.000	13.190	12.401	919,346
2024-09-06	13.040	13.240	13.040	13.130	12.345	389,566
2024-09-05	12.925	13.190	12.925	13.093	12.310	920,745
2024-09-04	12.728	13.015	12.518	12.917	12.144	322,591
2024-09-03	12.835	12.920	12.835	12.885	12.114	712,606
2024-09-02	12.550	12.874	12.550	12.874	12.103	63,319

← NewerPage 9 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.