Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	12.530	12.870	12.470	12.633	10.689	972,472
2022-10-05	12.335	12.800	12.209	12.780	10.813	1,537,442
2022-10-04	12.250	12.600	12.230	12.535	10.606	1,904,652
2022-10-03	11.810	12.240	11.810	12.155	10.285	580,974
2022-09-30	11.695	11.995	11.695	11.875	10.048	676,806
2022-09-29	11.860	11.860	11.460	11.805	9.988	2,803,058
2022-09-28	11.610	11.905	11.340	11.835	10.014	1,450,849
2022-09-27	11.355	11.700	11.355	11.683	9.885	368,318
2022-09-26	11.150	11.470	11.085	11.415	9.658	10,021,961
2022-09-23	11.850	11.915	11.195	11.383	9.631	901,883
2022-09-22	11.910	12.120	11.785	11.935	10.098	873,064
2022-09-21	12.010	12.355	11.860	11.925	10.090	2,357,284
2022-09-20	12.175	12.175	11.940	11.943	10.105	2,823,167
2022-09-16	12.240	12.380	11.890	11.905	10.073	1,581,742
2022-09-15	12.925	12.925	12.245	12.373	10.469	2,289,887
2022-09-14	12.910	13.020	12.720	12.878	10.896	1,092,648
2022-09-13	13.230	13.230	12.805	12.845	10.868	945,958
2022-09-12	13.100	13.440	13.100	13.295	11.249	411,219
2022-09-09	12.950	13.170	12.850	13.110	11.093	830,959
2022-09-08	12.955	13.105	12.795	12.815	10.843	1,137,025
2022-09-07	13.500	13.650	12.927	13.075	11.063	2,363,493
2022-09-06	13.820	13.830	13.440	13.573	11.484	3,189,066
2022-09-05	13.320	13.760	13.320	13.643	11.543	911,155
2022-09-02	12.995	13.435	12.940	13.350	11.296	2,419,946
2022-09-01	12.850	13.005	12.805	12.870	10.890	424,494
2022-08-31	13.220	13.220	12.675	12.993	10.993	5,014,253
2022-08-30	13.580	13.815	13.140	13.275	11.232	555,064
2022-08-26	13.415	13.540	13.390	13.410	11.346	4,946,124
2022-08-25	13.405	13.605	13.405	13.470	11.397	8,254,316
2022-08-24	13.455	13.670	13.230	13.330	11.279	592,953
2022-08-23	13.250	13.730	13.250	13.685	11.579	450,971
2022-08-22	12.940	13.280	12.835	13.203	11.171	3,366,547
2022-08-19	13.035	13.180	12.925	13.135	11.114	9,502,526
2022-08-18	12.740	13.035	12.670	12.953	10.959	363,752
2022-08-17	12.440	12.665	12.440	12.560	10.627	404,509
2022-08-16	12.410	12.765	12.400	12.690	10.737	230,294
2022-08-15	12.580	12.725	12.200	12.308	10.414	1,437,707
2022-08-12	12.590	12.890	12.575	12.653	10.705	501,516
2022-08-11	12.350	12.575	12.350	12.493	10.570	534,893
2022-08-10	12.400	12.470	12.175	12.285	10.395	839,221
2022-08-09	12.150	12.480	11.557	12.463	10.545	2,431,013
2022-08-08	11.830	12.115	11.830	12.085	10.225	2,672,749
2022-08-05	11.835	11.895	11.535	11.805	9.988	4,023,343
2022-08-04	11.830	12.115	11.735	11.833	10.012	428,339
2022-08-03	11.850	12.140	11.770	11.893	10.062	1,022,529
2022-08-02	11.800	11.980	11.770	11.888	10.058	577,898
2022-08-01	12.100	12.200	11.820	11.895	10.065	3,064,745
2022-07-29	12.230	12.230	12.015	12.165	10.293	1,266,436
2022-07-28	12.600	12.600	11.655	11.920	10.086	8,433,776
2022-07-27	12.400	12.620	12.340	12.505	10.581	1,280,146
2022-07-26	12.450	12.515	12.305	12.448	10.532	2,537,444
2022-07-25	12.000	12.240	11.845	12.165	10.293	4,717,046
2022-07-22	12.000	12.070	11.755	11.978	10.134	2,877,890
2022-07-21	12.120	12.120	11.645	11.765	9.955	926,695
2022-07-20	12.280	12.280	12.015	12.083	10.223	11,663,613
2022-07-19	12.000	12.115	11.930	12.095	10.234	769,481
2022-07-18	11.965	12.270	11.965	12.040	10.187	1,033,637
2022-07-15	11.930	12.020	11.775	11.883	10.054	522,682
2022-07-14	12.000	12.200	11.650	11.708	9.906	2,178,765
2022-07-13	12.000	12.255	11.850	12.190	10.314	7,775,890

← NewerPage 18 of 22 · 1,266 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.