Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	12.200	12.265	11.955	12.205	11.301	361,458
2025-02-18	12.100	12.225	12.100	12.140	11.241	143,514
2025-02-17	12.075	12.200	12.075	12.100	11.204	176,772
2025-02-14	11.900	12.170	11.680	12.135	11.236	194,595
2025-02-13	11.975	11.990	11.710	11.940	11.056	1,087,729
2025-02-12	11.795	12.100	11.765	12.035	11.144	430,618
2025-02-11	11.525	11.780	11.525	11.665	10.801	660,087
2025-02-10	11.570	11.670	11.550	11.565	10.708	435,023
2025-02-07	11.465	11.580	11.455	11.478	10.627	80,858
2025-02-06	11.455	11.680	11.455	11.503	10.651	143,231
2025-02-05	11.500	11.580	11.410	11.430	10.583	190,271
2025-02-04	11.240	11.495	11.140	11.490	10.639	104,887
2025-02-03	11.300	11.425	11.205	11.355	10.514	120,244
2025-01-31	11.405	11.420	11.200	11.270	10.435	131,336
2025-01-30	11.250	11.430	11.250	11.395	10.551	1,354,243
2025-01-29	11.230	11.271	11.195	11.233	10.401	40,036
2025-01-28	11.125	11.365	11.125	11.260	10.426	158,249
2025-01-27	11.300	11.320	11.156	11.163	10.336	101,194
2025-01-24	11.300	11.445	11.155	11.360	10.519	61,101
2025-01-23	11.350	11.465	11.275	11.465	10.616	148,162
2025-01-22	11.450	11.605	11.330	11.375	10.533	94,433
2025-01-21	11.420	11.455	11.340	11.425	10.579	196,199
2025-01-20	11.670	11.670	11.490	11.513	10.660	118,740
2025-01-17	11.710	11.710	11.455	11.675	10.810	76,761
2025-01-16	11.700	11.755	11.445	11.625	10.764	1,161,919
2025-01-15	11.790	11.805	11.655	11.745	10.875	574,183
2025-01-14	11.860	11.860	11.670	11.713	10.845	1,089,596
2025-01-13	11.800	11.960	11.535	11.830	10.954	211,913
2025-01-10	11.610	11.943	11.550	11.743	10.873	334,306
2025-01-09	11.880	12.200	11.630	12.060	11.148	379,436
2025-01-08	11.900	11.900	11.655	11.753	10.864	143,570
2025-01-07	11.960	11.980	11.800	11.930	11.028	163,582
2025-01-06	12.000	12.016	11.740	11.945	11.042	1,954,205
2025-01-03	11.950	11.955	11.869	11.915	11.014	3,398,966
2025-01-02	11.870	12.040	11.740	11.845	10.949	93,972
2024-12-31	11.555	11.720	11.490	11.650	10.769	95,372
2024-12-30	11.300	11.505	11.245	11.493	10.623	116,781
2024-12-27	11.315	11.315	11.185	11.278	10.425	80,358
2024-12-24	11.245	11.425	11.010	11.203	10.355	13,896
2024-12-23	11.120	11.120	11.020	11.080	10.242	100,498
2024-12-20	11.055	11.055	10.885	11.048	10.212	711,377
2024-12-19	11.010	11.155	11.010	11.060	10.224	2,045,832
2024-12-18	11.195	11.195	11.020	11.140	10.298	792,027
2024-12-17	11.230	11.250	11.010	11.098	10.258	253,879
2024-12-16	11.375	11.375	11.225	11.330	10.473	1,411,000
2024-12-13	11.420	11.420	11.290	11.408	10.545	481,026
2024-12-12	11.450	11.530	11.345	11.450	10.584	4,445,843
2024-12-11	11.430	11.430	11.140	11.348	10.489	1,545,556
2024-12-10	11.270	11.450	11.270	11.405	10.543	74,319
2024-12-09	11.295	11.468	11.185	11.390	10.529	210,431
2024-12-06	11.400	11.460	11.200	11.245	10.395	1,046,487
2024-12-05	11.445	11.490	11.295	11.335	10.478	186,171
2024-12-04	11.660	11.735	11.420	11.430	10.566	3,640,360
2024-12-03	11.730	11.850	11.549	11.608	10.730	2,115,903
2024-12-02	11.820	11.845	11.570	11.668	10.785	69,982
2024-11-29	11.805	11.840	11.685	11.815	10.922	64,878
2024-11-28	11.765	11.770	11.703	11.733	10.845	908,605
2024-11-27	11.810	11.825	11.670	11.690	10.806	75,577
2024-11-26	11.880	11.905	11.795	11.863	10.966	3,807,650
2024-11-25	11.900	12.030	11.635	11.888	10.989	3,183,569

← NewerPage 8 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.