Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	13.850	13.875	13.498	13.545	11.910	768,982
2023-12-11	13.960	14.010	13.760	13.845	12.174	281,257
2023-12-08	13.870	13.995	13.685	13.965	12.279	397,296
2023-12-07	13.895	13.920	13.795	13.815	12.147	548,134
2023-12-06	14.025	14.110	13.892	14.003	12.312	6,212,638
2023-12-05	13.950	14.040	13.850	13.920	12.240	1,096,619
2023-12-04	14.040	14.060	13.860	13.860	12.187	452,238
2023-12-01	14.185	14.204	14.065	14.185	12.473	498,700
2023-11-30	14.200	14.405	14.033	14.173	12.462	807,943
2023-11-29	14.155	14.160	13.925	14.108	12.405	648,992
2023-11-28	14.140	14.173	14.060	14.115	12.411	842,915
2023-11-27	14.060	14.225	14.000	14.168	12.457	740,558
2023-11-24	13.980	14.160	13.945	14.095	12.394	766,019
2023-11-23	13.870	13.975	13.720	13.865	12.191	429,133
2023-11-22	13.795	13.920	13.700	13.708	12.053	2,877,657
2023-11-21	13.915	13.915	13.760	13.898	12.220	1,143,657
2023-11-20	13.880	13.975	13.580	13.945	12.262	483,223
2023-11-17	13.600	13.875	13.600	13.778	12.115	1,614,946
2023-11-16	13.800	13.925	13.560	13.605	11.963	692,101
2023-11-15	13.900	13.965	13.715	13.855	12.183	3,442,374
2023-11-14	13.900	13.990	13.720	13.745	12.086	491,990
2023-11-13	13.650	13.865	13.650	13.825	12.156	927,912
2023-11-10	13.420	13.770	13.290	13.728	12.071	724,609
2023-11-09	13.455	13.595	13.365	13.550	11.914	1,116,257
2023-11-08	13.410	13.525	13.330	13.443	11.820	1,041,980
2023-11-07	13.690	13.690	13.410	13.520	11.888	876,145
2023-11-06	13.805	13.915	13.760	13.838	12.167	1,023,308
2023-11-03	14.160	14.160	13.720	13.845	12.174	839,018
2023-11-02	13.985	14.080	13.835	14.028	12.334	5,493,358
2023-11-01	13.940	14.025	13.780	13.985	12.297	4,443,520
2023-10-31	14.205	14.205	13.770	13.938	12.255	801,242
2023-10-30	14.000	14.240	13.845	14.215	12.499	1,878,566
2023-10-27	14.190	14.395	13.580	14.055	12.359	2,487,658
2023-10-26	14.230	14.460	13.970	14.180	12.468	1,890,645
2023-10-25	14.445	14.500	14.278	14.360	12.627	1,234,326
2023-10-24	14.570	14.755	14.340	14.378	12.642	913,512
2023-10-23	14.700	14.790	14.570	14.675	12.904	1,013,983
2023-10-20	15.000	15.060	14.835	14.845	13.053	1,050,274
2023-10-19	15.150	15.195	14.850	15.180	13.348	5,549,090
2023-10-18	15.100	15.205	15.065	15.180	13.348	461,578
2023-10-17	14.990	15.025	14.820	14.973	13.165	2,036,691
2023-10-16	14.900	15.000	14.830	14.830	13.040	534,019
2023-10-13	14.720	14.995	14.720	14.785	13.000	694,725
2023-10-12	14.710	14.770	14.575	14.668	12.897	937,707
2023-10-11	14.840	15.000	14.520	14.645	12.877	1,070,738
2023-10-10	14.550	14.720	14.395	14.715	12.939	3,729,280
2023-10-09	14.560	14.780	14.470	14.610	12.847	802,931
2023-10-06	14.175	14.300	14.085	14.135	12.429	2,956,069
2023-10-05	14.460	14.460	14.150	14.383	12.646	1,531,098
2023-10-04	14.970	15.040	14.360	14.375	12.640	3,044,315
2023-10-03	15.240	15.490	15.013	15.235	13.396	686,609
2023-10-02	15.510	15.700	15.305	15.305	13.458	1,247,912
2023-09-29	15.568	15.740	15.568	15.610	13.726	1,287,167
2023-09-28	15.640	15.795	15.640	15.793	13.886	629,991
2023-09-27	15.470	15.620	15.470	15.495	13.625	7,006,563
2023-09-26	15.505	15.520	15.290	15.345	13.493	420,053
2023-09-25	15.485	15.765	15.485	15.595	13.713	546,775
2023-09-22	15.545	15.860	15.545	15.720	13.823	1,221,356
2023-09-21	15.300	15.855	15.230	15.640	13.752	1,209,776
2023-09-20	15.380	15.525	15.340	15.418	13.557	686,382

← NewerPage 13 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.