Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	14.055	14.055	13.700	13.885	11.956	2,253,886
2023-03-24	14.050	14.050	13.435	13.728	11.820	543,790
2023-03-23	14.175	14.270	14.060	14.173	12.203	1,972,857
2023-03-22	14.145	14.270	14.145	14.223	12.246	349,827
2023-03-21	13.980	14.355	13.882	14.133	12.169	742,849
2023-03-20	13.310	13.815	13.115	13.710	11.805	1,937,541
2023-03-17	13.560	13.815	13.070	13.410	11.547	3,274,665
2023-03-16	13.640	13.640	13.040	13.305	11.456	1,024,234
2023-03-15	14.390	14.390	13.387	14.278	12.294	1,920,972
2023-03-14	14.200	14.470	13.920	14.353	12.358	471,980
2023-03-13	14.800	14.945	14.145	14.265	12.283	1,646,156
2023-03-10	14.970	14.970	14.810	14.918	12.845	12,455,984
2023-03-09	15.345	15.345	15.030	15.070	12.976	794,790
2023-03-08	15.360	15.415	15.215	15.375	13.239	526,860
2023-03-07	15.420	15.540	15.420	15.445	13.299	598,448
2023-03-06	15.300	15.520	15.300	15.403	13.262	1,038,897
2023-03-03	15.160	15.315	15.000	15.248	13.129	1,882,945
2023-03-02	15.150	15.282	15.150	15.228	13.112	226,373
2023-03-01	15.035	15.260	15.035	15.233	13.116	597,471
2023-02-28	14.855	15.165	14.855	15.153	13.047	943,761
2023-02-27	14.990	15.040	14.865	14.968	12.888	467,384
2023-02-24	15.000	15.090	14.755	14.808	12.750	3,647,365
2023-02-23	14.645	15.055	14.645	14.945	12.869	1,556,097
2023-02-22	14.740	14.800	14.530	14.735	12.688	427,667
2023-02-21	14.950	14.990	14.735	14.828	12.767	603,009
2023-02-20	15.150	15.150	14.965	15.085	12.989	157,017
2023-02-17	15.200	15.510	14.960	15.003	12.918	512,637
2023-02-16	15.530	15.530	14.770	15.405	13.265	2,742,703
2023-02-15	15.285	15.530	15.285	15.360	13.226	1,581,130
2023-02-14	15.400	15.470	15.200	15.350	13.217	545,651
2023-02-13	15.215	15.390	15.215	15.315	13.187	587,844
2023-02-10	14.890	15.322	14.710	15.215	13.101	934,174
2023-02-09	14.750	14.925	14.620	14.785	12.731	9,138,323
2023-02-08	14.550	14.900	14.520	14.880	12.813	1,034,619
2023-02-07	14.438	14.438	14.225	14.313	12.324	767,376
2023-02-06	14.400	14.490	14.155	14.288	12.302	416,389
2023-02-03	14.550	14.685	14.395	14.455	12.447	5,344,662
2023-02-02	14.960	14.960	14.535	14.555	12.533	1,246,185
2023-02-01	15.180	15.320	14.960	15.085	12.989	912,340
2023-01-31	15.050	15.130	14.925	15.075	12.980	345,722
2023-01-30	15.050	15.205	14.955	15.105	13.006	2,548,599
2023-01-27	15.200	15.400	15.200	15.268	13.146	275,105
2023-01-26	15.182	15.182	14.950	15.088	12.991	444,236
2023-01-25	15.150	15.290	14.955	15.035	12.946	468,101
2023-01-24	15.530	15.530	15.275	15.333	13.202	6,573,096
2023-01-23	15.295	15.540	15.295	15.533	13.374	147,265
2023-01-20	15.190	15.355	15.135	15.323	13.194	864,795
2023-01-19	14.950	15.180	14.850	15.128	13.026	34,352,424
2023-01-18	15.000	15.300	15.000	15.220	13.105	6,347,053
2023-01-17	14.800	15.010	14.710	14.883	12.815	20,430,879
2023-01-16	14.900	15.120	14.100	14.833	12.772	526,302
2023-01-13	14.850	15.040	14.850	14.933	12.858	789,549
2023-01-12	14.785	15.000	14.785	14.835	12.774	657,224
2023-01-11	14.810	14.925	14.670	14.720	12.675	2,173,593
2023-01-10	14.830	14.970	14.760	14.790	12.735	2,963,764
2023-01-09	14.810	15.115	14.800	14.895	12.825	1,477,111
2023-01-06	14.975	15.195	14.805	15.168	12.833	1,868,563
2023-01-05	14.690	14.800	14.475	14.785	12.510	13,295,465
2023-01-04	14.780	14.780	14.370	14.468	12.241	48,571,365
2023-01-03	15.220	15.365	14.820	14.903	12.609	21,773,545

← NewerPage 16 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.