Repsol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 11.580 | 11.580 | 11.344 | 11.408 | 9.255 | 240,733 |
| 2021-10-26 | 11.692 | 11.692 | 11.474 | 11.580 | 9.394 | 824,727 |
| 2021-10-25 | 11.420 | 11.718 | 11.420 | 11.713 | 9.502 | 2,310,206 |
| 2021-10-22 | 11.500 | 11.568 | 11.428 | 11.497 | 9.327 | 756,712 |
| 2021-10-21 | 11.451 | 11.656 | 11.450 | 11.488 | 9.320 | 383,628 |
| 2021-10-20 | 11.522 | 11.712 | 11.470 | 11.607 | 9.416 | 785,887 |
| 2021-10-19 | 11.440 | 11.592 | 11.438 | 11.498 | 9.328 | 453,968 |
| 2021-10-18 | 11.590 | 11.596 | 11.396 | 11.596 | 9.407 | 484,517 |
| 2021-10-15 | 11.620 | 11.698 | 11.512 | 11.609 | 9.418 | 491,393 |
| 2021-10-14 | 11.480 | 11.644 | 11.480 | 11.539 | 9.361 | 474,474 |
← NewerPage 22 of 22 · 1,270 trading days
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.