Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.530	12.530	12.350	12.360	11.425	267,476
2024-08-29	12.460	12.460	12.255	12.360	11.425	990,946
2024-08-28	12.640	12.850	12.430	12.505	11.559	52,963
2024-08-27	12.800	12.800	12.615	12.625	11.670	271,525
2024-08-23	12.580	12.675	12.580	12.598	11.645	10,699
2024-08-22	12.580	12.580	12.480	12.515	11.569	94,084
2024-08-21	12.720	12.720	12.445	12.643	11.687	152,066
2024-08-20	12.790	12.790	12.655	12.738	11.774	86,435
2024-08-19	12.880	12.880	12.740	12.805	11.837	65,397
2024-08-16	12.885	12.885	12.705	12.728	11.765	42,404
2024-08-15	12.720	12.890	12.720	12.860	11.888	2,524,831
2024-08-14	12.860	13.040	12.680	12.695	11.735	3,484,783
2024-08-13	12.835	12.835	12.665	12.788	11.821	36,950
2024-08-12	12.790	12.835	12.465	12.720	11.758	35,983
2024-08-09	12.700	12.730	12.620	12.688	11.728	324,045
2024-08-08	12.605	12.650	12.475	12.533	11.585	1,772,858
2024-08-07	12.700	12.700	12.240	12.590	11.638	1,436,760
2024-08-06	12.510	12.510	12.170	12.425	11.485	1,015,819
2024-08-05	12.785	12.785	12.200	12.325	11.393	2,170,163
2024-08-02	13.010	13.155	12.785	12.920	11.943	452,461
2024-08-01	13.265	13.265	12.990	13.110	12.119	47,575
2024-07-31	13.115	13.330	13.115	13.290	12.285	65,194
2024-07-30	13.080	13.140	12.975	13.075	12.086	31,889
2024-07-29	13.120	13.180	13.050	13.140	12.146	37,637
2024-07-26	13.310	13.310	13.010	13.010	12.026	54,292
2024-07-25	13.160	13.160	12.810	13.110	12.119	207,749
2024-07-24	13.360	13.360	13.100	13.195	12.197	131,564
2024-07-23	13.295	13.295	13.200	13.235	12.234	539,718
2024-07-22	13.330	13.330	13.190	13.313	12.306	4,055,032
2024-07-19	13.335	13.395	13.035	13.335	12.327	801,465
2024-07-18	13.645	13.645	13.390	13.393	12.380	21,468
2024-07-17	13.485	13.560	13.085	13.445	12.428	59,755
2024-07-16	13.580	13.610	13.360	13.425	12.410	114,978
2024-07-15	13.815	13.815	13.595	13.623	12.592	23,535
2024-07-12	13.870	13.870	13.705	13.818	12.773	365,650
2024-07-11	13.750	13.800	13.465	13.740	12.701	78,734
2024-07-10	13.775	14.090	13.730	14.085	13.020	313,081
2024-07-09	14.115	14.115	13.715	13.840	12.793	296,370
2024-07-08	14.345	14.345	14.100	14.223	13.147	110,673
2024-07-05	14.505	14.665	14.325	14.460	13.367	2,514,623
2024-07-04	14.500	14.650	14.460	14.538	13.438	66,918
2024-07-03	15.150	15.150	14.895	14.930	13.427	122,501
2024-07-02	14.845	15.185	14.845	15.053	13.537	72,986
2024-07-01	14.930	15.025	14.840	14.943	13.438	1,076,825
2024-06-28	14.685	14.930	14.685	14.820	13.328	144,645
2024-06-27	14.615	14.720	14.615	14.683	13.204	887,689
2024-06-26	14.700	14.885	14.640	14.640	13.166	1,336,618
2024-06-25	14.900	15.020	14.740	14.808	13.317	2,048,438
2024-06-24	14.600	14.840	14.530	14.760	13.274	144,485
2024-06-21	14.720	14.845	14.515	14.695	13.215	341,307
2024-06-20	14.500	14.710	14.305	14.593	13.123	4,099,118
2024-06-19	14.550	14.660	14.550	14.590	13.121	22,151
2024-06-18	14.560	14.640	14.375	14.610	13.139	114,765
2024-06-17	14.320	14.435	14.205	14.205	12.775	81,868
2024-06-14	14.180	14.530	14.095	14.373	12.925	4,740,850
2024-06-13	14.345	14.345	14.120	14.165	12.739	69,511
2024-06-12	14.450	14.550	14.290	14.380	12.932	6,386,588
2024-06-11	14.730	14.730	14.420	14.455	12.999	618,532
2024-06-10	14.550	14.770	14.515	14.718	13.236	26,087
2024-06-07	14.510	14.705	14.435	14.608	13.137	17,301

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4463 EUR
2026-01-12	0.4050 EUR
2025-07-04	0.4050 EUR
2025-01-10	0.0203 EUR
2024-07-04	0.4050 EUR
2024-01-09	0.3038 EUR
2023-07-04	0.2835 EUR
2023-01-09	0.2633 EUR
2022-07-05	0.2673 EUR
2022-01-07	0.2430 EUR
2021-07-05	0.2430 EUR
2020-12-17	0.2333 EUR
2020-06-16	0.3985 EUR
2019-12-17	0.3434 EUR
2019-06-17	0.4091 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.