Repsol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 21.710 | 21.740 | 21.240 | 21.740 | 21.216 | 18,259 |
| 2026-05-06 | 22.380 | 22.510 | 21.010 | 21.910 | 21.382 | 66,968 |
| 2026-05-05 | 22.820 | 23.220 | 22.710 | 22.800 | 22.251 | 25,869 |
| 2026-05-04 | 22.750 | 22.850 | 22.330 | 22.850 | 22.300 | 17,284 |
| 2026-04-30 | 22.240 | 22.750 | 21.900 | 22.530 | 21.987 | 26,303 |
| 2026-04-29 | 21.620 | 22.040 | 21.620 | 22.000 | 21.470 | 12,599 |
| 2026-04-28 | 21.750 | 21.920 | 21.480 | 21.600 | 21.080 | 16,227 |
| 2026-04-27 | 20.990 | 21.540 | 20.990 | 21.160 | 20.650 | 11,707 |
| 2026-04-24 | 21.150 | 21.240 | 20.800 | 20.870 | 20.367 | 11,659 |
| 2026-04-23 | 21.400 | 21.450 | 20.940 | 20.960 | 20.455 | 11,713 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.5510 EUR |
| 2026-01-12 | 0.5000 EUR |
| 2025-07-04 | 0.5000 EUR |
| 2025-01-10 | 0.4750 EUR |
| 2024-07-04 | 0.5000 EUR |
| 2024-01-09 | 0.4000 EUR |
| 2023-07-04 | 0.3500 EUR |
| 2023-01-09 | 0.3500 EUR |
| 2022-07-05 | 0.3300 EUR |
| 2022-01-07 | 0.3000 EUR |
| 2021-07-05 | 0.3000 EUR |
| 2020-12-17 | 0.2880 EUR |
| 2020-06-16 | 0.4920 EUR |
| 2019-12-17 | 0.4240 EUR |
| 2019-06-17 | 0.5050 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.