Repsol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 16.565 | 16.860 | 16.560 | 16.810 | 15.909 | 12,113 |
| 2025-11-10 | 16.690 | 16.690 | 16.350 | 16.580 | 15.691 | 30,992 |
| 2025-11-07 | 16.495 | 16.625 | 16.440 | 16.460 | 15.578 | 19,373 |
| 2025-11-06 | 15.970 | 16.390 | 15.925 | 16.295 | 15.422 | 14,621 |
| 2025-11-05 | 15.820 | 16.030 | 15.815 | 15.990 | 15.133 | 4,697 |
| 2025-11-04 | 15.815 | 15.850 | 15.675 | 15.840 | 14.991 | 5,941 |
| 2025-11-03 | 16.000 | 16.035 | 15.910 | 16.035 | 15.176 | 4,301 |
| 2025-10-31 | 15.990 | 16.000 | 15.670 | 15.820 | 14.972 | 10,714 |
| 2025-10-30 | 15.710 | 15.980 | 15.655 | 15.930 | 15.076 | 8,187 |
| 2025-10-29 | 15.710 | 15.950 | 15.700 | 15.870 | 15.019 | 14,066 |
| 2025-10-28 | 15.445 | 15.720 | 15.445 | 15.690 | 14.849 | 10,758 |
| 2025-10-27 | 15.465 | 15.650 | 15.460 | 15.600 | 14.764 | 8,828 |
| 2025-10-24 | 15.430 | 15.500 | 15.250 | 15.340 | 14.518 | 16,305 |
| 2025-10-23 | 15.165 | 15.340 | 15.065 | 15.285 | 14.466 | 32,020 |
← NewerPage 5 of 5 · 254 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.