Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	14.500	14.580	14.460	14.523	13.060	12,943,141
2024-06-05	14.570	14.690	14.475	14.538	13.074	7,090
2024-06-04	14.780	14.780	14.450	14.583	13.114	4,245,371
2024-06-03	15.050	15.200	14.825	14.840	13.346	210,014
2024-05-31	15.000	15.060	14.885	14.965	13.458	11,176,739
2024-05-30	15.000	15.000	14.815	14.860	13.364	78,622
2024-05-29	15.100	15.340	15.060	15.108	13.586	143,356
2024-05-28	15.135	15.345	15.135	15.265	13.728	65,642
2024-05-24	14.960	14.960	14.735	14.948	13.442	2,252,608
2024-05-23	14.795	14.990	14.795	14.860	13.364	765,321
2024-05-22	14.855	14.855	14.700	14.793	13.303	334,352
2024-05-21	14.990	14.990	14.730	14.780	13.292	1,058,305
2024-05-20	14.950	15.090	14.905	15.043	13.528	4,639,950
2024-05-17	14.555	14.940	14.555	14.793	13.303	4,166,967
2024-05-16	14.700	14.765	14.525	14.620	13.148	76,316
2024-05-15	14.750	14.910	14.610	14.718	13.236	1,642,969
2024-05-14	14.990	15.020	14.785	14.790	13.301	1,253,560
2024-05-13	14.940	14.955	14.790	14.955	13.449	1,272,106
2024-05-10	14.850	14.970	14.775	14.873	13.375	135,921
2024-05-09	14.830	14.840	14.600	14.730	13.247	2,324,377
2024-05-08	14.700	14.955	14.400	14.628	13.155	155,803
2024-05-07	14.640	14.650	14.430	14.490	13.031	17,301
2024-05-03	14.540	14.540	14.320	14.418	12.966	1,164,352
2024-05-02	14.555	14.555	14.320	14.388	12.939	248,755
2024-05-01	14.735	14.735	14.735	14.735	13.251	0
2024-04-30	14.910	15.005	14.705	14.735	13.251	308,160
2024-04-29	14.700	14.962	14.475	14.890	13.391	97,019
2024-04-26	14.990	15.050	14.675	14.768	13.281	734,502
2024-04-25	14.870	15.005	14.490	14.905	13.404	32,317,633
2024-04-24	15.200	15.260	14.955	14.955	13.449	5,446,537
2024-04-23	15.030	15.095	14.895	14.943	13.438	385,878
2024-04-22	14.960	15.015	14.745	14.795	13.305	5,507,414
2024-04-19	15.155	15.155	14.715	14.853	13.357	1,054,828
2024-04-18	15.150	15.210	14.950	15.110	13.589	9,217,275
2024-04-17	15.020	15.305	14.955	15.158	13.631	7,571,183
2024-04-16	15.520	15.635	15.155	15.208	13.676	583,831
2024-04-15	15.915	15.915	15.555	15.665	14.088	560,414
2024-04-12	15.500	15.970	15.390	15.925	14.321	3,925,265
2024-04-11	15.800	15.995	15.295	15.388	13.838	1,001,145
2024-04-10	15.700	15.895	15.558	15.710	14.128	899,307
2024-04-09	16.100	16.185	15.765	15.795	14.205	983,015
2024-04-08	16.025	16.190	16.025	16.100	14.479	590,497
2024-04-05	16.100	16.220	16.035	16.145	14.519	426,758
2024-04-04	15.950	16.090	15.900	16.085	14.465	2,048,594
2024-04-03	15.820	15.965	15.820	15.878	14.279	368,612
2024-04-02	15.535	15.937	15.535	15.815	14.223	1,185,899
2024-03-28	15.345	15.945	15.345	15.458	13.901	2,037,172
2024-03-27	15.350	15.475	15.320	15.415	13.863	271,362
2024-03-26	15.360	15.680	15.360	15.430	13.876	2,191,277
2024-03-25	15.230	15.945	15.230	15.305	13.764	1,589,126
2024-03-22	15.160	15.335	14.735	15.248	13.712	1,437,783
2024-03-21	15.360	15.950	15.150	15.300	13.759	1,487,311
2024-03-20	15.300	15.500	15.265	15.408	13.856	1,392,141
2024-03-19	15.260	15.500	15.260	15.443	13.888	1,546,931
2024-03-18	15.055	15.260	12.880	15.100	13.580	3,442,275
2024-03-15	15.025	15.190	14.990	14.995	13.485	3,865,740
2024-03-14	15.040	15.190	15.040	15.123	13.600	3,839,050
2024-03-13	14.600	15.045	14.525	14.995	13.485	1,231,161
2024-03-12	14.580	14.722	14.580	14.658	13.182	6,614,058
2024-03-11	14.285	14.525	14.285	14.485	13.026	2,078,279

← NewerPage 11 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.