Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.950	11.960	11.780	11.818	10.924	43,777
2024-11-21	11.900	11.970	11.850	11.883	10.984	81,422
2024-11-20	11.840	11.915	11.570	11.818	10.924	88,076
2024-11-19	11.920	11.920	11.735	11.738	10.850	214,464
2024-11-18	11.660	11.970	11.660	11.905	11.005	912,529
2024-11-15	11.520	11.770	11.500	11.755	10.866	315,774
2024-11-14	11.480	11.650	11.480	11.645	10.764	740,060
2024-11-13	11.400	11.465	11.230	11.408	10.545	183,111
2024-11-12	11.500	11.580	11.355	11.363	10.503	216,709
2024-11-11	11.520	11.610	11.490	11.588	10.711	134,658
2024-11-08	11.795	11.795	11.450	11.555	10.681	154,953
2024-11-07	11.885	11.960	11.815	11.855	10.959	641,016
2024-11-06	11.860	11.945	11.590	11.703	10.818	89,399
2024-11-05	11.800	11.975	11.605	11.883	10.984	88,263
2024-11-04	11.610	11.820	11.600	11.758	10.868	435,802
2024-11-01	11.500	11.690	11.250	11.608	10.730	108,122
2024-10-31	11.760	12.000	11.405	11.428	10.563	261,114
2024-10-30	11.628	11.730	11.515	11.645	10.764	705,198
2024-10-29	11.800	11.880	11.635	11.713	10.827	35,236
2024-10-28	11.855	11.875	11.630	11.783	10.892	466,216
2024-10-25	11.850	11.965	11.850	11.890	10.991	700,166
2024-10-24	11.900	12.105	11.864	11.920	11.019	503,053
2024-10-23	12.020	12.030	11.740	11.963	11.058	59,647
2024-10-22	11.855	11.975	11.770	11.963	11.058	1,661,014
2024-10-21	11.820	11.925	11.770	11.910	11.009	726,074
2024-10-18	11.750	11.845	11.628	11.628	10.748	90,570
2024-10-17	11.700	11.770	11.670	11.685	10.801	95,751
2024-10-16	11.720	11.925	11.690	11.768	10.878	1,400,665
2024-10-15	11.770	11.850	11.590	11.710	10.825	1,988,869
2024-10-14	11.950	12.045	11.920	11.963	11.058	1,016,723
2024-10-11	12.050	12.065	11.950	11.965	11.060	243,654
2024-10-10	12.060	12.090	11.865	11.988	11.081	283,114
2024-10-09	12.000	12.050	11.850	11.955	11.051	1,484,998
2024-10-08	12.345	12.345	12.040	12.060	11.148	451,360
2024-10-07	12.420	12.475	12.250	12.433	11.492	1,189,697
2024-10-04	12.240	12.545	12.170	12.283	11.354	168,709
2024-10-03	12.075	12.145	11.800	12.035	11.125	95,110
2024-10-02	12.170	12.260	11.975	11.985	11.079	239,488
2024-10-01	11.850	12.020	11.565	11.915	11.014	196,127
2024-09-30	11.905	11.905	11.745	11.860	10.963	1,639,309
2024-09-27	11.670	11.910	11.555	11.743	10.855	895,416
2024-09-26	11.670	11.670	11.505	11.635	10.755	164,686
2024-09-25	11.775	11.990	11.630	11.743	10.855	2,478,693
2024-09-24	11.820	11.910	11.765	11.800	10.908	633,748
2024-09-23	11.805	11.805	11.670	11.748	10.859	60,923
2024-09-20	11.820	11.820	11.655	11.760	10.871	340,326
2024-09-19	11.850	11.935	11.800	11.875	10.977	133,768
2024-09-18	11.720	11.780	11.720	11.745	10.857	1,789,452
2024-09-17	11.790	11.820	11.710	11.753	10.864	456,474
2024-09-16	11.735	11.760	11.605	11.698	10.813	103,304
2024-09-13	11.920	12.075	11.840	11.853	10.956	1,625,724
2024-09-12	11.860	11.915	11.730	11.800	10.908	247,784
2024-09-11	11.675	11.760	11.585	11.655	10.774	4,778,450
2024-09-10	11.870	11.990	11.495	11.515	10.644	1,726,704
2024-09-09	11.745	11.955	11.720	11.840	10.945	96,926
2024-09-06	11.975	12.135	11.680	11.758	10.868	472,636
2024-09-05	12.055	12.125	11.680	12.010	11.102	370,784
2024-09-04	12.055	12.140	11.935	11.995	11.088	87,766
2024-09-03	12.410	12.410	11.990	12.088	11.173	1,728,315
2024-09-02	12.500	12.685	12.365	12.448	11.506	116,257

← NewerPage 9 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.