Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	13.110	13.110	12.830	12.998	11.192	11,131,968
2023-06-23	13.205	13.205	12.940	12.988	11.183	12,272,999
2023-06-22	13.345	13.460	13.210	13.250	11.409	622,215
2023-06-21	13.270	13.530	13.140	13.510	11.633	9,263,542
2023-06-20	13.630	13.670	13.305	13.325	11.474	2,814,838
2023-06-19	13.700	13.800	13.590	13.765	11.852	11,114,273
2023-06-16	13.650	13.780	13.600	13.638	11.743	5,133,774
2023-06-15	13.445	13.700	13.445	13.608	11.717	746,962
2023-06-14	13.700	13.740	13.495	13.660	11.762	5,020,139
2023-06-13	13.355	13.680	13.355	13.658	11.760	1,101,402
2023-06-12	13.400	13.485	13.300	13.445	11.577	1,667,670
2023-06-09	13.525	13.525	13.395	13.463	11.592	637,028
2023-06-08	13.495	13.695	13.460	13.590	11.702	1,832,278
2023-06-07	13.260	13.525	13.260	13.433	11.566	420,021
2023-06-06	13.150	13.302	13.035	13.185	11.353	606,535
2023-06-05	13.410	13.580	13.250	13.265	11.422	1,578,105
2023-06-02	13.100	13.445	13.100	13.430	11.564	371,166
2023-06-01	12.740	13.005	12.715	12.935	11.138	3,642,225
2023-05-31	12.890	12.915	12.570	12.773	10.998	2,239,388
2023-05-30	13.150	13.160	12.862	12.885	11.095	326,660
2023-05-26	13.110	13.120	12.930	13.060	11.245	2,470,292
2023-05-25	13.390	13.390	13.007	13.010	11.202	198,225
2023-05-24	13.395	13.395	13.200	13.383	11.523	754,720
2023-05-23	13.270	13.395	13.155	13.365	11.508	394,176
2023-05-22	13.400	13.420	13.315	13.340	11.487	692,295
2023-05-19	13.400	13.540	13.370	13.455	11.586	2,035,536
2023-05-18	13.230	13.420	13.230	13.393	11.532	1,045,762
2023-05-17	13.050	13.290	12.880	13.275	11.431	1,392,042
2023-05-16	13.235	13.420	13.185	13.263	11.420	353,815
2023-05-15	13.250	13.297	13.135	13.168	11.338	661,962
2023-05-12	12.925	13.280	12.925	13.255	11.413	1,209,747
2023-05-11	12.920	13.180	12.920	13.020	11.211	485,679
2023-05-10	13.130	13.220	12.990	13.105	11.284	364,569
2023-05-09	13.140	13.150	12.905	13.005	11.198	2,671,504
2023-05-05	12.765	13.125	12.765	13.058	11.243	761,352
2023-05-04	12.750	12.815	12.610	12.688	10.925	1,380,428
2023-05-03	12.730	12.855	12.465	12.478	10.744	2,674,706
2023-05-02	13.300	13.300	12.700	12.810	11.030	2,093,517
2023-04-28	13.350	13.380	13.060	13.343	11.489	1,418,429
2023-04-27	13.460	13.610	13.155	13.265	11.422	3,347,605
2023-04-26	13.560	13.775	13.560	13.653	11.756	1,182,365
2023-04-25	13.740	13.795	13.525	13.525	11.646	958,779
2023-04-24	13.150	13.670	13.150	13.618	11.725	1,072,759
2023-04-21	13.390	13.390	13.190	13.323	11.471	700,687
2023-04-20	13.500	13.580	13.297	13.365	11.508	686,823
2023-04-19	13.650	13.705	13.450	13.588	11.700	497,930
2023-04-18	13.745	13.885	13.625	13.645	11.749	948,208
2023-04-17	13.980	14.130	13.905	14.025	12.076	237,634
2023-04-14	14.000	14.045	13.805	13.848	11.924	867,344
2023-04-13	13.850	14.020	13.735	13.995	12.051	1,345,654
2023-04-12	14.200	14.250	13.770	13.868	11.941	1,512,067
2023-04-11	14.100	14.291	14.020	14.125	12.162	930,670
2023-04-06	14.050	14.185	14.030	14.113	12.152	457,785
2023-04-05	13.915	14.070	13.834	14.015	12.068	7,478,157
2023-04-04	14.440	14.525	13.920	14.015	12.068	1,775,166
2023-04-03	14.500	14.695	14.422	14.535	12.516	989,874
2023-03-31	14.260	14.335	14.125	14.165	12.197	571,227
2023-03-30	14.290	14.440	14.185	14.235	12.257	756,956
2023-03-29	14.285	14.365	14.175	14.270	12.287	3,301,620
2023-03-28	14.135	14.315	14.135	14.275	12.292	1,547,548

← NewerPage 15 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.