Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	15.410	15.540	15.355	15.458	13.592	921,646
2023-09-18	15.265	15.450	15.265	15.305	13.458	3,124,109
2023-09-15	15.250	15.445	15.235	15.348	13.495	942,140
2023-09-14	15.055	15.330	15.055	15.243	13.403	419,715
2023-09-13	15.100	15.275	15.000	15.115	13.291	3,630,086
2023-09-12	14.820	15.170	14.755	15.113	13.288	693,492
2023-09-11	14.870	15.120	14.870	15.085	13.264	429,998
2023-09-08	14.555	14.900	14.555	14.738	12.959	3,533,033
2023-09-07	14.515	14.680	14.515	14.605	12.842	1,745,917
2023-09-06	14.660	14.740	14.550	14.573	12.814	1,093,488
2023-09-05	14.610	14.865	14.530	14.668	12.897	2,092,287
2023-09-04	14.620	14.800	14.620	14.745	12.965	1,426,567
2023-09-01	14.460	14.830	14.460	14.770	12.987	5,530,701
2023-08-31	14.435	14.435	14.218	14.275	12.552	1,448,610
2023-08-30	14.450	14.490	14.365	14.443	12.699	486,269
2023-08-29	14.255	14.500	14.255	14.428	12.686	1,353,305
2023-08-25	13.915	14.160	13.915	14.113	12.409	785,189
2023-08-24	13.725	13.885	13.725	13.883	12.207	1,267,280
2023-08-23	13.900	13.965	13.505	13.645	11.998	628,166
2023-08-22	13.920	14.065	13.913	14.000	12.310	2,120,665
2023-08-21	13.925	14.135	13.890	14.083	12.383	1,263,765
2023-08-18	13.665	13.885	13.665	13.800	12.134	1,329,596
2023-08-17	13.665	13.850	13.665	13.745	12.086	836,076
2023-08-16	13.835	13.835	13.670	13.775	12.112	1,019,621
2023-08-15	13.900	13.955	13.685	13.795	12.130	830,362
2023-08-14	13.975	13.985	13.835	13.975	12.288	15,592,514
2023-08-11	13.950	14.113	13.890	13.938	12.255	4,103,800
2023-08-10	14.135	14.135	14.135	14.135	12.429	1,041,729
2023-08-09	13.800	14.075	13.790	14.008	12.317	696,655
2023-08-08	13.730	13.730	13.435	13.570	11.932	896,681
2023-08-07	13.915	13.955	13.705	13.733	12.075	616,346
2023-08-04	13.780	13.840	13.680	13.728	12.071	6,230,858
2023-08-03	13.500	13.645	13.370	13.615	11.972	1,689,309
2023-08-02	13.650	13.850	13.567	13.685	12.033	3,056,507
2023-08-01	13.740	13.975	13.630	13.655	12.007	1,022,895
2023-07-31	13.800	14.025	13.760	13.925	12.244	758,177
2023-07-28	13.605	13.840	13.605	13.808	12.141	4,244,254
2023-07-27	13.700	14.015	13.655	13.745	12.086	1,447,807
2023-07-26	13.820	13.820	13.600	13.745	12.086	5,926,996
2023-07-25	13.880	13.960	13.680	13.743	12.084	533,656
2023-07-24	13.335	13.935	13.335	13.800	12.134	1,651,353
2023-07-21	13.395	13.530	13.295	13.450	11.827	751,252
2023-07-20	12.945	13.373	12.945	13.373	11.758	4,237,637
2023-07-19	12.930	12.985	12.720	12.865	11.312	476,260
2023-07-18	12.720	12.837	12.575	12.735	11.198	390,881
2023-07-17	12.700	12.825	12.510	12.608	11.086	586,596
2023-07-14	12.900	13.000	12.590	12.590	11.070	457,686
2023-07-13	12.920	13.215	12.920	13.145	11.558	1,650,360
2023-07-12	12.870	13.123	12.795	12.990	11.422	5,416,790
2023-07-11	12.675	12.900	12.675	12.885	11.330	3,829,516
2023-07-10	12.820	12.895	12.707	12.748	11.209	4,844,881
2023-07-07	12.795	12.795	12.475	12.735	11.198	1,492,822
2023-07-06	13.115	13.115	12.835	12.890	11.334	596,956
2023-07-05	13.210	13.235	13.080	13.108	11.525	1,381,516
2023-07-04	13.285	13.285	13.090	13.233	11.635	839,181
2023-07-03	13.500	13.700	13.430	13.670	11.771	1,941,810
2023-06-30	13.380	13.480	13.310	13.355	11.499	1,016,048
2023-06-29	13.145	13.325	13.145	13.315	11.465	542,250
2023-06-28	13.065	13.175	12.980	13.105	11.284	4,026,130
2023-06-27	13.100	13.225	12.890	13.033	11.222	4,625,721

← NewerPage 14 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.