Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	11.140	11.280	11.078	11.122	9.224	19,183,666
2022-01-17	11.124	11.254	11.096	11.112	9.216	2,024,138
2022-01-14	11.096	11.260	11.096	11.196	9.286	524,556
2022-01-13	11.160	11.200	11.036	11.103	9.208	506,748
2022-01-12	10.970	11.172	10.970	11.143	9.242	704,093
2022-01-11	10.757	10.898	10.757	10.870	9.015	645,710
2022-01-10	10.851	10.904	10.734	10.741	8.908	428,379
2022-01-07	10.910	10.990	10.676	10.741	8.908	412,425
2022-01-06	11.120	11.240	10.902	11.131	9.030	5,687,214
2022-01-05	10.900	11.184	10.900	11.145	9.041	610,237
2022-01-04	10.700	10.968	10.700	10.906	8.848	22,212,225
2021-12-31	10.440	10.440	10.440	10.440	8.470	0
2021-12-30	10.421	10.508	10.421	10.440	8.470	1,472,472
2021-12-29	10.580	10.612	10.400	10.475	8.498	320,806
2021-12-24	10.413	10.413	10.413	10.413	8.448	0
2021-12-23	10.176	10.442	10.176	10.413	8.448	1,853,897
2021-12-22	10.080	10.166	10.026	10.070	8.169	800,901
2021-12-21	9.930	10.096	9.930	10.018	8.127	2,065,634
2021-12-20	9.800	9.866	9.632	9.774	7.929	3,429,927
2021-12-17	9.900	9.976	9.840	9.942	8.066	1,179,111
2021-12-16	9.904	10.068	9.904	9.987	8.102	320,423
2021-12-15	9.900	9.994	9.796	9.797	7.947	320,050
2021-12-14	9.885	10.068	9.885	10.056	8.158	139,096
2021-12-13	10.200	10.272	9.885	9.932	8.057	135,095
2021-12-10	10.161	10.204	10.058	10.110	8.202	1,834,603
2021-12-09	10.320	10.320	10.102	10.174	8.253	884,015
2021-12-08	10.310	10.402	10.204	10.377	8.418	273,137
2021-12-07	10.470	10.530	10.354	10.411	8.446	483,940
2021-12-06	10.150	10.356	10.150	10.334	8.384	3,352,182
2021-12-03	10.073	10.073	10.073	10.073	8.171	437,728
2021-12-02	9.951	10.190	9.890	10.083	8.180	713,551
2021-12-01	10.071	10.198	9.924	10.089	8.185	542,456
2021-11-30	9.810	9.912	9.610	9.799	7.949	5,377,025
2021-11-29	9.820	10.100	9.800	9.933	8.058	466,497
2021-11-26	10.100	10.450	9.655	9.743	7.904	2,200,120
2021-11-25	10.542	10.542	10.370	10.390	8.429	2,958,410
2021-11-24	10.736	10.736	10.429	10.579	8.582	855,952
2021-11-23	10.490	10.732	10.368	10.662	8.650	671,881
2021-11-22	10.400	10.584	10.302	10.554	8.562	482,200
2021-11-19	10.800	10.808	10.350	10.411	8.446	4,804,267
2021-11-18	10.760	10.760	10.609	10.720	8.697	225,922
2021-11-17	10.900	10.972	10.824	10.911	8.852	646,222
2021-11-16	10.960	11.112	10.886	10.978	8.906	107,767
2021-11-15	10.788	11.018	10.788	10.889	8.834	3,674,323
2021-11-12	11.056	11.126	10.872	10.932	8.869	764,642
2021-11-11	11.090	11.207	11.010	11.102	9.007	430,956
2021-11-10	10.980	11.190	10.806	10.998	8.922	2,630,629
2021-11-09	10.820	10.970	10.727	10.821	8.779	606,420
2021-11-08	10.892	11.018	10.772	10.778	8.744	2,679,960
2021-11-05	10.768	10.868	10.586	10.828	8.784	338,040
2021-11-04	10.710	10.956	10.682	10.770	8.737	1,643,919
2021-11-03	10.780	10.824	10.618	10.681	8.665	525,359
2021-11-02	11.000	11.000	10.784	10.826	8.783	384,483
2021-11-01	11.166	11.174	11.018	11.061	8.973	12,294,979
2021-10-29	11.160	11.282	11.022	11.112	9.015	33,250,280
2021-10-28	11.476	11.476	10.924	10.958	8.890	685,192
2021-10-27	11.580	11.580	11.344	11.408	9.255	240,733
2021-10-26	11.692	11.692	11.474	11.580	9.394	824,727
2021-10-25	11.420	11.718	11.420	11.713	9.502	2,310,206
2021-10-22	11.500	11.568	11.428	11.497	9.327	756,712

← NewerPage 21 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.