Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	15.000	15.010	14.800	14.995	12.688	3,504,091
2022-12-29	14.920	15.000	14.795	14.993	12.685	206,501
2022-12-28	15.075	15.255	14.855	14.910	12.616	396,364
2022-12-23	14.720	14.880	14.660	14.670	12.413	1,485,228
2022-12-22	14.730	14.965	14.730	14.858	12.571	422,005
2022-12-21	14.430	14.895	14.430	14.840	12.556	3,740,142
2022-12-20	14.150	14.515	14.060	14.515	12.281	1,359,101
2022-12-19	14.330	14.340	14.045	14.175	11.994	4,752,857
2022-12-16	14.090	14.305	13.990	14.110	11.939	1,373,245
2022-12-15	14.260	14.425	14.200	14.290	12.091	550,424
2022-12-14	14.280	14.505	14.230	14.390	12.176	2,255,650
2022-12-13	14.378	14.415	14.270	14.325	12.121	1,052,299
2022-12-12	14.105	14.250	13.990	14.220	12.032	1,559,476
2022-12-09	14.010	14.215	13.975	14.115	11.943	1,009,954
2022-12-08	14.160	14.410	14.160	14.233	12.042	805,244
2022-12-07	14.220	14.375	14.130	14.288	12.089	666,750
2022-12-06	14.550	14.590	14.310	14.575	12.332	4,780,090
2022-12-05	14.580	14.765	14.545	14.720	12.455	5,181,605
2022-12-02	14.690	14.715	14.520	14.615	12.366	1,362,385
2022-12-01	14.720	14.915	14.720	14.818	12.537	319,046
2022-11-30	14.560	14.895	14.465	14.878	12.588	1,209,975
2022-11-29	14.500	14.845	14.500	14.650	12.396	2,499,494
2022-11-28	14.250	14.673	14.220	14.373	12.161	338,422
2022-11-25	14.440	14.673	14.440	14.628	12.377	178,527
2022-11-24	14.450	14.473	14.220	14.473	12.245	469,386
2022-11-23	14.350	14.635	14.240	14.310	12.108	1,123,792
2022-11-22	13.780	14.325	13.780	14.225	12.036	1,183,347
2022-11-21	13.610	13.925	13.350	13.443	11.374	397,440
2022-11-18	13.895	14.115	13.610	13.710	11.600	432,489
2022-11-17	14.000	14.080	13.800	13.883	11.746	201,028
2022-11-16	14.050	14.255	14.050	14.128	11.954	6,379,230
2022-11-15	13.810	14.035	13.810	13.995	11.841	1,415,209
2022-11-14	13.773	13.895	13.635	13.775	11.655	710,185
2022-11-11	13.600	13.885	13.575	13.780	11.659	619,502
2022-11-10	13.900	14.010	13.575	13.685	11.579	851,693
2022-11-09	14.000	14.155	13.865	13.925	11.782	397,594
2022-11-08	14.200	14.230	14.070	14.075	11.909	686,651
2022-11-07	14.295	14.385	14.195	14.340	12.133	388,079
2022-11-04	14.050	14.470	14.042	14.235	12.044	765,871
2022-11-03	13.850	14.083	13.690	14.030	11.871	320,711
2022-11-02	14.090	14.115	13.750	13.895	11.757	696,064
2022-11-01	13.890	14.143	13.845	14.063	11.899	548,576
2022-10-31	13.820	13.890	13.520	13.795	11.672	1,034,599
2022-10-28	13.820	13.960	13.575	13.770	11.651	1,573,139
2022-10-27	13.250	13.875	13.250	13.840	11.710	1,494,590
2022-10-26	13.100	13.205	12.980	13.138	11.116	7,357,994
2022-10-25	13.205	13.340	13.089	13.175	11.148	1,759,786
2022-10-24	13.220	13.427	12.975	13.360	11.304	822,163
2022-10-21	13.180	13.223	12.975	13.223	11.188	2,351,607
2022-10-20	12.900	13.390	12.900	13.308	11.260	2,589,605
2022-10-19	12.685	12.930	12.685	12.895	10.911	643,049
2022-10-18	12.864	12.864	12.640	12.775	10.809	897,235
2022-10-17	12.510	12.970	12.510	12.825	10.851	1,867,811
2022-10-14	12.650	12.995	12.510	12.623	10.680	535,964
2022-10-13	12.095	12.705	12.095	12.705	10.750	408,922
2022-10-12	12.370	12.455	12.030	12.178	10.304	1,687,979
2022-10-11	12.300	12.330	11.935	12.315	10.420	1,214,949
2022-10-10	12.600	12.725	12.400	12.415	10.505	1,965,873
2022-10-07	12.500	12.740	12.450	12.700	10.746	449,102
2022-10-06	12.530	12.870	12.470	12.633	10.689	972,472

← NewerPage 17 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.