Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	12.755	13.275	12.755	13.165	10.919	769,294
2022-04-11	12.760	12.900	12.760	12.873	10.676	334,169
2022-04-08	12.350	12.830	12.350	12.738	10.564	1,525,637
2022-04-07	12.300	12.375	12.125	12.195	10.114	356,821
2022-04-06	12.300	12.420	12.225	12.278	10.182	4,023,960
2022-04-05	11.900	12.195	11.875	12.108	10.041	494,496
2022-04-04	11.950	12.065	11.875	11.983	9.938	2,536,145
2022-04-01	11.770	11.995	11.770	11.948	9.909	293,182
2022-03-31	11.882	12.056	11.854	11.948	9.909	2,843,701
2022-03-30	12.000	12.046	11.898	11.948	9.909	504,557
2022-03-29	12.100	12.163	11.646	11.773	9.764	689,706
2022-03-28	11.980	12.304	11.839	11.839	9.819	6,745,634
2022-03-25	11.990	12.196	11.804	12.165	10.089	223,415
2022-03-24	12.046	12.178	11.990	12.031	9.978	715,077
2022-03-23	11.860	12.096	11.826	12.024	9.972	585,922
2022-03-22	11.700	11.830	11.609	11.609	9.628	401,706
2022-03-21	11.250	11.646	11.250	11.646	9.659	651,708
2022-03-18	11.600	11.600	11.160	11.160	9.256	619,345
2022-03-17	11.330	11.514	11.330	11.443	9.490	2,358,226
2022-03-16	11.500	11.534	11.210	11.261	9.339	562,000
2022-03-15	11.351	11.468	11.178	11.353	9.416	7,712,223
2022-03-14	11.560	11.656	11.288	11.473	9.515	1,788,006
2022-03-11	11.578	11.946	11.578	11.709	9.711	1,988,728
2022-03-10	11.720	11.980	11.720	11.905	9.874	1,967,837
2022-03-09	12.200	12.454	11.786	11.804	9.790	879,244
2022-03-08	12.000	12.374	11.924	12.280	10.185	1,271,758
2022-03-07	11.394	12.092	11.298	12.015	9.965	2,261,773
2022-03-04	11.934	11.934	11.382	11.520	9.554	2,667,935
2022-03-03	12.084	12.670	11.999	12.094	10.030	4,929,327
2022-03-02	11.924	12.338	11.924	12.191	10.111	895,417
2022-03-01	11.700	11.970	11.652	11.937	9.900	963,955
2022-02-28	11.444	11.740	11.346	11.722	9.722	1,632,619
2022-02-25	11.250	11.736	11.250	11.684	9.690	838,470
2022-02-24	11.100	11.390	11.010	11.271	9.348	925,399
2022-02-23	11.500	11.630	11.364	11.414	9.466	152,029
2022-02-22	11.451	11.760	11.410	11.489	9.529	328,192
2022-02-21	11.722	11.802	11.554	11.583	9.606	102,690
2022-02-18	11.851	12.012	11.662	11.730	9.728	759,928
2022-02-17	11.930	11.980	11.676	11.857	9.834	619,390
2022-02-16	11.660	11.974	11.660	11.857	9.834	1,238,107
2022-02-15	11.490	11.724	11.456	11.613	9.631	321,391
2022-02-14	11.716	11.984	11.620	11.717	9.718	640,483
2022-02-11	11.608	11.880	11.608	11.826	9.808	496,258
2022-02-10	11.544	11.810	11.544	11.788	9.776	395,292
2022-02-09	11.551	11.642	11.420	11.573	9.598	3,715,690
2022-02-08	11.594	11.812	11.396	11.418	9.470	593,407
2022-02-07	11.500	11.588	11.390	11.581	9.605	1,158,490
2022-02-04	11.404	11.580	11.404	11.448	9.495	752,133
2022-02-03	11.280	11.370	11.208	11.251	9.331	1,115,935
2022-02-02	11.264	11.436	11.164	11.268	9.345	1,501,082
2022-02-01	11.230	11.412	11.118	11.406	9.460	890,479
2022-01-31	11.118	11.256	11.118	11.151	9.248	673,066
2022-01-28	11.151	11.316	11.118	11.222	9.307	485,264
2022-01-27	10.868	11.362	10.868	11.204	9.292	637,345
2022-01-26	10.790	11.124	10.790	11.086	9.194	692,998
2022-01-25	10.344	10.734	10.344	10.637	8.822	4,824,518
2022-01-24	10.600	10.722	10.300	10.442	8.660	911,901
2022-01-21	10.750	10.750	10.510	10.600	8.791	1,554,100
2022-01-20	11.076	11.076	10.736	10.754	8.919	2,050,314
2022-01-19	11.079	11.410	11.079	11.079	9.188	933,009

← NewerPage 20 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.