Repsol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 21.950 | 22.050 | 21.660 | 22.050 | 21.509 | 2,661,650 |
| 2026-05-07 | 21.790 | 21.830 | 21.180 | 21.790 | 21.256 | 4,069,481 |
| 2026-05-06 | 22.710 | 22.740 | 21.000 | 21.890 | 21.353 | 8,586,788 |
| 2026-05-05 | 22.800 | 23.240 | 22.690 | 22.910 | 22.348 | 2,711,302 |
| 2026-05-04 | 22.790 | 22.880 | 22.360 | 22.800 | 22.241 | 4,115,189 |
| 2026-04-30 | 22.280 | 22.780 | 21.880 | 22.780 | 22.221 | 7,221,106 |
| 2026-04-29 | 21.700 | 22.060 | 21.590 | 21.980 | 21.441 | 5,234,252 |
| 2026-04-28 | 21.490 | 21.910 | 21.300 | 21.670 | 21.139 | 3,519,419 |
| 2026-04-27 | 21.010 | 21.540 | 20.970 | 21.220 | 20.700 | 2,880,235 |
| 2026-04-24 | 21.270 | 21.270 | 20.770 | 20.890 | 20.378 | 4,630,689 |
← 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 |
| 2019-12-13 | 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.