Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	11.850	11.855	11.695	11.803	10.928	213,125
2025-05-16	11.760	11.810	11.495	11.728	10.859	59,112
2025-05-15	11.600	11.690	11.355	11.558	10.702	1,745,539
2025-05-14	11.850	11.935	11.643	11.705	10.838	336,760
2025-05-13	11.660	11.850	11.590	11.818	10.942	2,607,341
2025-05-12	11.480	11.855	11.480	11.645	10.783	2,383,983
2025-05-09	11.150	11.300	11.130	11.290	10.454	81,659
2025-05-08	10.980	11.086	10.765	10.985	10.171	1,553,646
2025-05-07	11.020	11.035	10.875	10.963	10.151	68,158
2025-05-06	10.950	11.035	10.880	10.950	10.139	940,551
2025-05-02	10.870	11.120	10.585	10.705	9.912	167,519
2025-05-01	10.808	10.808	10.808	10.808	10.007	0
2025-04-30	10.850	10.855	10.425	10.808	10.007	1,623,738
2025-04-29	10.805	10.805	10.680	10.795	9.996	400,247
2025-04-28	10.855	10.855	10.690	10.773	9.975	1,151,152
2025-04-25	10.690	10.745	10.455	10.660	9.871	181,183
2025-04-24	10.615	10.615	10.490	10.568	9.785	235,754
2025-04-23	10.500	10.665	10.405	10.445	9.671	398,972
2025-04-22	10.345	10.410	10.270	10.348	9.581	4,389,888
2025-04-17	10.260	10.345	10.025	10.343	9.577	106,066
2025-04-16	10.000	10.151	9.830	10.080	9.333	279,682
2025-04-15	10.005	10.060	9.734	10.047	9.303	2,527,371
2025-04-14	10.020	10.050	9.788	9.992	9.252	552,186
2025-04-11	9.780	9.780	9.560	9.591	8.881	3,708,610
2025-04-10	11.040	11.210	9.758	9.829	9.101	1,042,255
2025-04-09	9.718	9.718	9.414	9.608	8.896	3,213,973
2025-04-08	10.500	10.535	9.808	9.994	9.253	475,442
2025-04-07	10.196	10.590	9.902	10.154	9.402	3,106,672
2025-04-04	11.310	11.310	10.505	10.765	9.968	180,452
2025-04-03	11.820	11.840	11.345	11.420	10.574	736,938
2025-04-02	12.300	12.325	11.975	12.050	11.158	2,713,140
2025-04-01	12.400	12.630	12.265	12.268	11.359	396,028
2025-03-31	11.990	12.320	11.840	12.260	11.352	2,959,330
2025-03-28	12.555	12.610	12.240	12.485	11.560	235,129
2025-03-27	12.450	12.590	12.390	12.590	11.658	1,971,930
2025-03-26	12.160	12.510	12.160	12.448	11.526	731,517
2025-03-25	12.050	12.180	11.930	12.143	11.243	13,345,902
2025-03-24	12.190	12.190	11.950	12.038	11.146	34,235
2025-03-21	12.170	12.170	12.075	12.108	11.211	1,996,204
2025-03-20	12.200	12.245	12.050	12.070	11.176	678,217
2025-03-19	12.100	12.195	12.000	12.163	11.262	312,721
2025-03-18	11.920	12.135	11.680	12.060	11.167	99,637
2025-03-17	11.660	11.890	11.590	11.860	10.982	260,117
2025-03-14	11.655	11.665	11.440	11.485	10.634	3,830,914
2025-03-13	11.680	11.685	11.575	11.593	10.734	97,624
2025-03-12	11.560	11.620	11.460	11.485	10.634	147,908
2025-03-11	11.730	11.970	11.555	11.613	10.752	51,359
2025-03-10	11.985	11.985	11.744	11.790	10.917	2,364,962
2025-03-07	11.855	11.925	11.750	11.763	10.891	233,379
2025-03-06	12.020	12.040	11.800	11.858	10.979	88,159
2025-03-05	11.960	12.060	11.795	11.858	10.979	96,141
2025-03-04	12.080	12.225	11.775	11.828	10.952	390,782
2025-03-03	12.390	12.465	12.145	12.275	11.366	55,079
2025-02-28	12.325	12.325	12.215	12.318	11.405	150,620
2025-02-27	12.370	12.410	12.255	12.378	11.461	330,383
2025-02-26	12.455	12.685	12.365	12.435	11.514	110,010
2025-02-25	12.500	12.765	12.375	12.433	11.512	189,325
2025-02-24	12.720	12.720	12.420	12.563	11.632	293,360
2025-02-21	13.090	13.125	12.620	12.653	11.715	9,368,919
2025-02-20	12.315	13.170	12.315	13.088	12.118	543,397

← NewerPage 7 of 22 · 1,265 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.