Repsol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 22.500 | 23.170 | 21.000 | 21.720 | 21.292 | 578,680 |
| 2026-05-05 | 22.600 | 23.380 | 22.370 | 22.825 | 22.375 | 3,316,793 |
| 2026-05-01 | 22.725 | 22.725 | 22.725 | 22.725 | 22.277 | 0 |
| 2026-04-30 | 22.260 | 22.780 | 21.540 | 22.725 | 22.277 | 5,303,798 |
| 2026-04-29 | 21.710 | 22.040 | 21.290 | 21.955 | 21.522 | 2,763,406 |
| 2026-04-28 | 21.730 | 21.920 | 20.910 | 21.490 | 21.066 | 1,885,112 |
| 2026-04-27 | 21.000 | 21.540 | 20.400 | 21.290 | 20.870 | 2,269,462 |
| 2026-04-24 | 21.440 | 21.670 | 20.700 | 20.910 | 20.498 | 667,199 |
← NewerPage 3 of 3 · 128 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.