Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	12.820	12.955	12.095	12.205	10.327	5,481,584
2022-07-11	13.005	13.008	12.779	12.780	10.813	18,543,657
2022-07-08	13.100	13.365	12.875	12.955	10.961	792,690
2022-07-07	12.800	13.185	12.800	13.040	11.033	1,216,283
2022-07-06	12.850	12.955	12.470	12.563	10.629	2,231,218
2022-07-05	13.600	13.830	12.695	12.768	10.803	1,252,895
2022-07-04	13.770	13.920	13.770	13.920	11.545	880,157
2022-07-01	13.650	14.050	13.425	13.498	11.194	435,851
2022-06-30	14.100	14.230	13.945	13.958	11.576	947,675
2022-06-29	14.400	14.405	14.140	14.195	11.773	7,834,890
2022-06-28	14.000	14.300	13.940	14.145	11.731	15,324,920
2022-06-27	13.950	14.010	13.590	13.785	11.433	15,028,730
2022-06-24	13.500	13.815	13.490	13.720	11.379	1,412,370
2022-06-23	13.600	13.930	13.425	13.580	11.263	2,623,436
2022-06-22	13.990	13.990	13.540	13.675	11.341	22,088,757
2022-06-21	14.130	14.330	14.075	14.270	11.835	5,517,931
2022-06-20	14.000	14.085	13.720	13.855	11.491	906,989
2022-06-17	14.400	14.435	13.740	13.810	11.453	2,897,085
2022-06-16	14.800	15.040	14.255	14.365	11.914	985,411
2022-06-15	15.340	15.365	14.775	15.013	12.451	1,167,987
2022-06-14	15.180	15.545	15.035	15.295	12.685	242,121
2022-06-13	15.200	15.370	14.965	15.128	12.546	10,537,197
2022-06-10	15.795	15.900	15.330	15.393	12.766	4,146,859
2022-06-09	15.950	16.220	15.680	15.693	13.015	5,299,175
2022-06-08	15.960	16.260	15.930	16.038	13.301	605,668
2022-06-07	15.400	16.005	15.400	15.895	13.183	8,712,357
2022-06-06	15.245	15.500	15.245	15.333	12.716	532,557
2022-06-01	15.160	15.165	14.850	14.963	12.409	2,293,787
2022-05-31	14.935	15.305	14.935	15.038	12.471	3,823,542
2022-05-30	14.935	14.985	14.675	14.843	12.310	7,373,823
2022-05-27	15.030	15.030	14.710	14.980	12.424	685,880
2022-05-26	14.940	15.135	14.870	14.983	12.426	1,042,909
2022-05-25	14.780	15.130	14.780	15.125	12.544	791,785
2022-05-24	14.465	14.800	14.465	14.673	12.169	7,080,111
2022-05-23	14.770	14.805	14.480	14.515	12.038	9,345,936
2022-05-20	14.520	14.715	14.405	14.425	11.964	363,715
2022-05-19	14.520	14.860	14.370	14.530	12.051	2,914,021
2022-05-18	14.630	14.850	14.575	14.678	12.173	2,715,522
2022-05-17	14.470	14.745	14.370	14.513	12.036	2,434,375
2022-05-16	14.030	14.245	14.030	14.103	11.696	310,822
2022-05-13	13.995	14.320	13.950	14.255	11.823	1,735,325
2022-05-12	13.940	14.210	13.815	14.000	11.611	1,098,326
2022-05-11	13.725	14.255	13.725	14.170	11.752	1,128,294
2022-05-10	13.510	13.710	13.225	13.680	11.346	4,168,934
2022-05-09	14.500	14.790	13.566	13.653	11.323	6,058,927
2022-05-06	14.450	14.945	14.400	14.903	12.360	7,633,124
2022-05-05	14.500	14.610	14.275	14.485	12.013	6,310,232
2022-05-04	14.055	14.530	14.055	14.308	11.866	1,853,253
2022-05-03	14.000	14.205	13.890	14.105	11.698	3,703,692
2022-04-29	13.600	14.330	12.956	14.195	11.773	979,056
2022-04-28	13.000	13.632	12.835	13.555	11.242	2,032,357
2022-04-27	12.595	12.985	12.595	12.885	10.686	1,877,070
2022-04-26	12.720	12.900	12.510	12.720	10.549	1,964,376
2022-04-25	12.805	13.070	12.605	12.730	10.558	5,723,288
2022-04-22	13.530	13.530	13.075	13.305	11.035	4,317,142
2022-04-21	13.615	13.785	13.615	13.743	11.397	2,302,392
2022-04-20	13.640	13.780	13.585	13.725	11.383	18,008,256
2022-04-19	13.700	14.070	13.643	13.743	11.397	2,468,385
2022-04-14	13.560	13.815	13.540	13.753	11.406	2,416,537
2022-04-13	13.245	13.575	13.245	13.463	11.165	7,020,465

← NewerPage 19 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.