Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.108 | 4.200 | 4.108 | 4.200 | 3.623 | 5,899 |
| 2024-08-30 | 4.096 | 4.110 | 4.096 | 4.101 | 3.537 | 42,414 |
| 2024-08-29 | 4.073 | 4.104 | 4.073 | 4.077 | 3.517 | 2,251 |
| 2024-08-28 | 4.075 | 4.085 | 4.050 | 4.085 | 3.523 | 73,213 |
| 2024-08-27 | 4.080 | 4.095 | 4.080 | 4.092 | 3.529 | 18,965 |
| 2024-08-26 | 4.057 | 4.106 | 4.057 | 4.083 | 3.522 | 40,031 |
| 2024-08-23 | 4.046 | 4.074 | 4.046 | 4.074 | 3.514 | 55,090 |
| 2024-08-22 | 4.043 | 4.068 | 4.043 | 4.045 | 3.489 | 30,203 |
| 2024-08-21 | 4.046 | 4.046 | 4.046 | 4.046 | 3.490 | 66 |
| 2024-08-20 | 4.091 | 4.096 | 4.054 | 4.096 | 3.533 | 16,521 |
| 2024-08-19 | 4.100 | 4.159 | 4.100 | 4.134 | 3.566 | 44,021 |
| 2024-08-16 | 4.062 | 4.086 | 4.062 | 4.086 | 3.524 | 1,833 |
| 2024-08-15 | 4.075 | 4.081 | 4.059 | 4.071 | 3.511 | 42,833 |
| 2024-08-14 | 4.063 | 4.063 | 4.039 | 4.062 | 3.504 | 30,158 |
| 2024-08-13 | 4.044 | 4.051 | 4.033 | 4.033 | 3.479 | 3,689 |
| 2024-08-12 | 4.040 | 4.040 | 4.024 | 4.035 | 3.480 | 5,740 |
| 2024-08-09 | 4.041 | 4.064 | 4.028 | 4.038 | 3.483 | 62,121 |
| 2024-08-08 | 4.008 | 4.043 | 3.996 | 4.030 | 3.476 | 6,433 |
| 2024-08-07 | 4.014 | 4.025 | 3.947 | 4.020 | 3.467 | 29,580 |
| 2024-08-06 | 4.025 | 4.025 | 3.960 | 3.998 | 3.448 | 72,374 |
| 2024-08-05 | 4.029 | 4.060 | 4.006 | 4.036 | 3.481 | 131,664 |
| 2024-08-02 | 4.110 | 4.128 | 4.067 | 4.120 | 3.554 | 27,192 |
| 2024-08-01 | 4.185 | 4.185 | 4.112 | 4.151 | 3.580 | 118,998 |
| 2024-07-31 | 4.211 | 4.211 | 4.133 | 4.173 | 3.599 | 153,180 |
| 2024-07-30 | 4.189 | 4.210 | 4.176 | 4.205 | 3.627 | 36,833 |
| 2024-07-29 | 4.187 | 4.187 | 4.151 | 4.156 | 3.585 | 32,957 |
| 2024-07-26 | 4.150 | 4.160 | 4.128 | 4.146 | 3.576 | 37,524 |
| 2024-07-25 | 4.100 | 4.180 | 4.100 | 4.171 | 3.598 | 3,956 |
| 2024-07-24 | 4.111 | 4.114 | 4.095 | 4.114 | 3.548 | 13,922 |
| 2024-07-23 | 4.106 | 4.125 | 4.094 | 4.125 | 3.558 | 13,262 |
| 2024-07-22 | 4.137 | 4.164 | 4.119 | 4.138 | 3.569 | 44,082 |
| 2024-07-19 | 4.135 | 4.139 | 4.106 | 4.112 | 3.547 | 69,646 |
| 2024-07-18 | 4.061 | 4.135 | 4.059 | 4.135 | 3.567 | 102,757 |
| 2024-07-17 | 3.951 | 4.023 | 3.951 | 4.023 | 3.470 | 91,620 |
| 2024-07-16 | 3.974 | 3.980 | 3.925 | 3.975 | 3.429 | 90,313 |
| 2024-07-15 | 3.999 | 4.011 | 3.977 | 3.986 | 3.438 | 53,736 |
| 2024-07-12 | 4.043 | 4.047 | 4.029 | 4.040 | 3.485 | 29,144 |
| 2024-07-11 | 4.023 | 4.058 | 4.011 | 4.043 | 3.487 | 82,980 |
| 2024-07-10 | 3.970 | 4.022 | 3.963 | 4.022 | 3.469 | 41,678 |
| 2024-07-09 | 3.948 | 3.959 | 3.916 | 3.920 | 3.381 | 72,626 |
| 2024-07-08 | 3.960 | 4.004 | 3.948 | 3.963 | 3.418 | 21,163 |
| 2024-07-05 | 3.975 | 3.996 | 3.963 | 3.966 | 3.421 | 17,313 |
| 2024-07-04 | 3.971 | 3.990 | 3.964 | 3.970 | 3.424 | 90,091 |
| 2024-07-03 | 3.936 | 3.968 | 3.936 | 3.963 | 3.418 | 48,782 |
| 2024-07-02 | 3.962 | 3.962 | 3.914 | 3.918 | 3.379 | 119,496 |
| 2024-07-01 | 4.010 | 4.010 | 3.979 | 3.990 | 3.441 | 170,492 |
| 2024-06-28 | 3.993 | 3.995 | 3.946 | 3.954 | 3.410 | 61,905 |
| 2024-06-27 | 4.009 | 4.014 | 3.981 | 3.981 | 3.434 | 20,997 |
| 2024-06-26 | 4.052 | 4.052 | 4.002 | 4.021 | 3.468 | 62,635 |
| 2024-06-25 | 4.117 | 4.117 | 4.021 | 4.022 | 3.469 | 107,097 |
| 2024-06-24 | 4.072 | 4.126 | 4.040 | 4.122 | 3.555 | 67,001 |
| 2024-06-21 | 4.051 | 4.085 | 4.012 | 4.085 | 3.523 | 70,071 |
| 2024-06-20 | 4.003 | 4.049 | 3.992 | 4.037 | 3.482 | 45,487 |
| 2024-06-19 | 4.004 | 4.021 | 3.981 | 4.021 | 3.468 | 42,984 |
| 2024-06-18 | 4.009 | 4.017 | 3.956 | 4.003 | 3.453 | 99,554 |
| 2024-06-17 | 4.130 | 4.170 | 4.099 | 4.135 | 3.437 | 120,172 |
| 2024-06-14 | 4.102 | 4.133 | 4.059 | 4.133 | 3.436 | 142,815 |
| 2024-06-13 | 4.176 | 4.176 | 4.132 | 4.133 | 3.436 | 196,497 |
| 2024-06-12 | 4.263 | 4.274 | 4.243 | 4.247 | 3.530 | 23,332 |
| 2024-06-11 | 4.318 | 4.323 | 4.243 | 4.270 | 3.549 | 304,194 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.1500 EUR |
| 2025-12-16 | 0.1500 EUR |
| 2025-06-17 | 0.1500 EUR |
| 2024-12-17 | 0.1500 EUR |
| 2024-06-18 | 0.1500 EUR |
| 2023-12-12 | 0.1500 EUR |
| 2023-06-13 | 0.1500 EUR |
| 2022-12-13 | 0.1500 EUR |
| 2022-06-13 | 0.1500 EUR |
| 2022-06-01 | 0.1480 EUR |
| 2021-12-01 | 0.1480 EUR |
| 2021-06-01 | 0.1980 EUR |
| 2020-12-11 | 0.1940 EUR |
| 2020-06-17 | 0.1930 EUR |
| 2019-12-17 | 0.2000 EUR |
| 2019-06-18 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.