Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	14.150	14.322	13.965	14.310	13.681	254,103
2025-10-16	14.460	14.765	14.040	14.330	13.700	1,198,302
2025-10-15	14.590	14.665	14.490	14.593	13.951	530,203
2025-10-14	14.600	14.600	14.395	14.558	13.918	197,567
2025-10-13	14.600	14.710	14.560	14.575	13.935	159,128
2025-10-10	14.550	14.705	14.445	14.525	13.887	4,537,806
2025-10-09	14.810	14.890	14.555	14.668	14.023	205,060
2025-10-08	15.060	15.110	14.810	14.940	14.284	492,858
2025-10-07	15.100	15.350	14.920	14.975	14.317	416,673
2025-10-06	15.085	15.365	14.870	15.323	14.649	203,781
2025-10-03	15.030	15.210	15.005	15.055	14.394	388,536
2025-10-02	15.250	15.305	15.013	15.135	14.470	319,370
2025-10-01	15.030	15.290	15.030	15.133	14.468	627,466
2025-09-30	15.300	15.840	14.295	15.043	14.382	1,292,171
2025-09-29	15.520	15.695	15.400	15.470	14.790	2,327,883
2025-09-26	15.500	15.700	15.500	15.645	14.958	1,510,757
2025-09-25	15.265	15.535	15.265	15.483	14.802	760,899
2025-09-24	14.785	15.310	14.785	15.283	14.611	1,565,463
2025-09-23	14.495	14.940	14.185	14.895	14.241	279,035
2025-09-22	14.445	14.505	14.360	14.438	13.803	4,812,324
2025-09-19	14.590	14.755	14.385	14.428	13.794	3,719,467
2025-09-18	14.770	14.795	14.635	14.775	14.126	1,966,108
2025-09-17	14.690	14.860	14.645	14.785	14.136	954,139
2025-09-16	14.770	14.847	14.525	14.793	14.143	4,625,148
2025-09-15	14.545	14.800	14.545	14.753	14.104	77,488
2025-09-12	14.400	14.595	14.305	14.535	13.896	1,124,863
2025-09-11	14.555	14.895	14.435	14.460	13.825	317,742
2025-09-10	14.590	14.725	14.295	14.570	13.930	302,802
2025-09-09	14.415	14.640	14.405	14.635	13.992	1,296,478
2025-09-08	14.270	14.440	14.270	14.348	13.717	439,269
2025-09-05	14.320	14.388	14.095	14.210	13.586	270,269
2025-09-04	14.200	14.390	14.150	14.353	13.722	176,055
2025-09-03	14.075	14.350	14.075	14.205	13.581	296,717
2025-09-02	14.110	14.235	13.835	14.110	13.490	543,077
2025-09-01	13.975	14.130	13.730	14.005	13.390	198,982
2025-08-29	13.960	14.040	13.865	13.980	13.366	147,211
2025-08-28	13.900	13.940	13.795	13.840	13.232	520,475
2025-08-27	13.750	13.970	13.730	13.768	13.163	176,670
2025-08-26	13.995	14.280	13.850	13.853	13.244	123,887
2025-08-22	13.865	13.978	13.865	13.955	13.342	390,757
2025-08-21	13.650	13.852	13.650	13.813	13.206	412,686
2025-08-20	13.400	13.680	13.320	13.555	12.960	14,664,216
2025-08-19	13.305	13.480	13.270	13.455	12.864	82,663
2025-08-18	13.370	13.370	13.075	13.308	12.723	700,167
2025-08-15	13.260	13.400	13.120	13.368	12.780	5,671,293
2025-08-14	13.380	13.685	13.245	13.288	12.704	83,154
2025-08-13	13.440	13.440	13.283	13.290	12.706	840,168
2025-08-12	13.395	14.010	13.305	13.448	12.857	663,206

← NewerPage 5 of 22 · 1,262 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.