Repsol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 15.835 | 16.155 | 15.835 | 16.013 | 15.309 | 7,120,886 |
| 2025-11-04 | 15.950 | 15.950 | 15.680 | 15.855 | 15.158 | 141,537 |
| 2025-11-03 | 15.900 | 16.030 | 15.900 | 15.980 | 15.278 | 4,050,132 |
| 2025-10-31 | 15.810 | 16.030 | 15.630 | 15.840 | 15.144 | 241,427 |
| 2025-10-30 | 15.670 | 15.994 | 15.500 | 15.945 | 15.245 | 2,871,579 |
| 2025-10-29 | 15.685 | 15.965 | 15.685 | 15.883 | 15.185 | 3,532,583 |
| 2025-10-28 | 15.500 | 15.733 | 15.170 | 15.648 | 14.960 | 1,850,354 |
| 2025-10-27 | 15.440 | 15.657 | 15.185 | 15.638 | 14.951 | 1,811,292 |
| 2025-10-24 | 15.275 | 15.520 | 15.200 | 15.418 | 14.740 | 1,145,102 |
| 2025-10-23 | 15.185 | 15.345 | 15.035 | 15.330 | 14.657 | 1,425,290 |
| 2025-10-22 | 14.540 | 14.825 | 14.540 | 14.720 | 14.073 | 450,358 |
| 2025-10-21 | 14.300 | 14.510 | 14.300 | 14.505 | 13.868 | 292,136 |
| 2025-10-20 | 14.270 | 14.475 | 14.080 | 14.393 | 13.760 | 463,575 |
← NewerPage 5 of 5 · 253 trading days
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.