Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	14.500	14.630	14.418	14.573	13.105	794,884
2024-03-07	14.470	14.470	14.255	14.398	12.948	1,736,143
2024-03-06	14.435	14.640	14.385	14.400	12.950	3,663,066
2024-03-05	14.480	14.520	14.345	14.453	12.997	478,620
2024-03-04	14.590	14.730	14.480	14.530	13.067	1,026,188
2024-03-01	14.600	14.825	14.570	14.615	13.143	8,728,501
2024-02-29	14.770	14.770	14.580	14.690	13.211	3,508,944
2024-02-28	14.550	14.755	14.510	14.555	13.089	530,503
2024-02-27	14.510	14.875	14.510	14.815	13.323	251,527
2024-02-26	14.400	14.595	14.335	14.530	13.067	327,549
2024-02-23	14.420	14.620	14.405	14.570	13.103	2,683,891
2024-02-22	14.290	14.525	14.170	14.340	12.896	933,539
2024-02-21	13.610	13.682	13.480	13.563	12.197	1,028,798
2024-02-20	13.800	13.830	13.648	13.758	12.372	648,012
2024-02-19	13.800	13.870	13.740	13.848	12.453	346,165
2024-02-16	13.975	13.975	13.545	13.633	12.260	843,942
2024-02-15	13.800	13.845	13.600	13.745	12.361	4,202,539
2024-02-14	14.000	14.040	13.790	13.840	12.446	331,396
2024-02-13	13.940	14.170	13.940	14.080	12.662	943,691
2024-02-12	13.800	14.010	13.790	13.928	12.525	2,138,705
2024-02-09	13.750	13.855	13.720	13.748	12.363	981,246
2024-02-08	13.420	13.730	13.200	13.655	12.280	286,037
2024-02-07	13.445	13.625	13.420	13.530	12.168	4,249,639
2024-02-06	13.390	13.585	13.390	13.565	12.199	755,608
2024-02-05	13.420	13.520	13.255	13.338	11.995	289,045
2024-02-02	13.700	13.755	13.450	13.623	12.251	1,342,181
2024-02-01	13.815	13.950	13.705	13.930	12.527	3,523,850
2024-01-31	13.790	13.900	13.738	13.758	12.372	475,120
2024-01-30	13.655	13.790	13.585	13.655	12.280	4,228,763
2024-01-29	13.650	13.830	13.650	13.675	12.298	1,049,728
2024-01-26	13.300	13.545	13.270	13.433	12.080	922,871
2024-01-25	13.175	13.295	13.150	13.295	11.956	758,141
2024-01-24	12.980	13.180	12.975	13.133	11.810	383,750
2024-01-23	13.160	13.325	12.890	12.973	11.666	302,299
2024-01-22	13.020	13.080	12.875	13.025	11.713	524,060
2024-01-19	13.315	13.320	12.997	13.005	11.696	1,045,348
2024-01-18	13.190	13.310	13.055	13.245	11.911	5,104,758
2024-01-17	13.125	13.125	12.950	12.988	11.680	8,556,510
2024-01-16	13.170	13.350	13.120	13.313	11.972	402,447
2024-01-15	13.155	13.360	13.145	13.205	11.875	363,295
2024-01-12	13.200	13.310	12.920	13.228	11.896	2,203,361
2024-01-11	13.030	13.170	12.950	12.990	11.682	2,360,740
2024-01-10	13.090	13.095	12.930	13.028	11.716	2,212,710
2024-01-09	13.265	13.265	13.070	13.070	11.754	938,803
2024-01-08	13.695	13.695	13.540	13.650	12.002	574,867
2024-01-05	13.799	13.799	13.630	13.713	12.057	490,219
2024-01-04	13.650	13.880	13.650	13.725	12.068	2,437,446
2024-01-03	13.610	13.610	13.360	13.508	11.877	25,025,317
2024-01-02	13.665	13.665	13.530	13.640	11.994	12,331,557
2023-12-29	13.470	13.515	13.300	13.418	11.798	465,836
2023-12-28	13.745	13.745	13.465	13.545	11.910	158,634
2023-12-27	13.615	13.785	13.615	13.663	12.013	6,887,482
2023-12-22	13.685	13.745	13.450	13.725	12.068	1,330,799
2023-12-21	13.635	13.660	13.465	13.600	11.958	272,840
2023-12-20	13.580	13.790	13.555	13.628	11.983	765,063
2023-12-19	13.500	13.572	13.395	13.498	11.868	558,398
2023-12-18	13.425	13.675	13.340	13.610	11.967	3,252,888
2023-12-15	13.600	13.620	13.335	13.445	11.822	6,286,312
2023-12-14	13.300	13.515	13.230	13.480	11.853	4,343,047
2023-12-13	13.500	13.500	13.160	13.325	11.717	3,776,791

← NewerPage 12 of 22 · 1,262 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.