Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.341 | 4.378 | 4.322 | 4.331 | 3.600 | 121,974 |
| 2024-06-07 | 4.406 | 4.406 | 4.362 | 4.372 | 3.634 | 70,501 |
| 2024-06-06 | 4.406 | 4.432 | 4.394 | 4.410 | 3.666 | 67,395 |
| 2024-06-05 | 4.470 | 4.470 | 4.391 | 4.405 | 3.662 | 214,472 |
| 2024-06-04 | 4.372 | 4.458 | 4.372 | 4.458 | 3.706 | 112,588 |
| 2024-06-03 | 4.302 | 4.397 | 4.301 | 4.368 | 3.631 | 209,942 |
| 2024-05-31 | 4.267 | 4.296 | 4.259 | 4.296 | 3.571 | 50,197 |
| 2024-05-30 | 4.218 | 4.263 | 4.215 | 4.263 | 3.544 | 51,383 |
| 2024-05-29 | 4.220 | 4.232 | 4.187 | 4.188 | 3.481 | 29,230 |
| 2024-05-28 | 4.171 | 4.214 | 4.171 | 4.203 | 3.494 | 25,200 |
| 2024-05-27 | 4.150 | 4.260 | 4.144 | 4.260 | 3.541 | 16,711 |
| 2024-05-24 | 4.149 | 4.163 | 4.126 | 4.163 | 3.460 | 41,123 |
| 2024-05-23 | 4.194 | 4.201 | 4.162 | 4.174 | 3.470 | 53,579 |
| 2024-05-22 | 4.197 | 4.208 | 4.180 | 4.208 | 3.498 | 221,107 |
| 2024-05-21 | 4.215 | 4.252 | 4.212 | 4.233 | 3.519 | 103,012 |
| 2024-05-20 | 4.149 | 4.191 | 4.142 | 4.190 | 3.483 | 59,628 |
| 2024-05-17 | 4.133 | 4.140 | 4.103 | 4.140 | 3.441 | 52,137 |
| 2024-05-16 | 4.154 | 4.154 | 4.102 | 4.124 | 3.428 | 82,825 |
| 2024-05-15 | 4.141 | 4.201 | 4.132 | 4.163 | 3.460 | 75,155 |
| 2024-05-14 | 4.137 | 4.137 | 4.070 | 4.132 | 3.435 | 95,822 |
| 2024-05-13 | 4.105 | 4.140 | 4.105 | 4.140 | 3.441 | 84,724 |
| 2024-05-10 | 4.174 | 4.174 | 4.100 | 4.114 | 3.420 | 99,168 |
| 2024-05-09 | 4.166 | 4.220 | 4.147 | 4.166 | 3.463 | 179,197 |
| 2024-05-08 | 4.261 | 4.264 | 4.192 | 4.193 | 3.485 | 148,924 |
| 2024-05-07 | 4.279 | 4.304 | 4.279 | 4.296 | 3.571 | 169,837 |
| 2024-05-06 | 4.260 | 4.300 | 4.260 | 4.274 | 3.553 | 54,982 |
| 2024-05-03 | 4.233 | 4.277 | 4.233 | 4.254 | 3.536 | 167,673 |
| 2024-05-02 | 4.199 | 4.232 | 4.199 | 4.225 | 3.512 | 50,987 |
| 2024-04-30 | 4.249 | 4.260 | 4.148 | 4.234 | 3.519 | 137,166 |
| 2024-04-29 | 4.232 | 4.259 | 4.223 | 4.256 | 3.538 | 124,513 |
| 2024-04-26 | 4.167 | 4.240 | 4.162 | 4.232 | 3.518 | 278,149 |
| 2024-04-25 | 4.117 | 4.154 | 4.113 | 4.154 | 3.453 | 62,442 |
| 2024-04-24 | 4.144 | 4.160 | 4.111 | 4.125 | 3.429 | 43,692 |
| 2024-04-23 | 4.110 | 4.165 | 4.110 | 4.139 | 3.441 | 139,233 |
| 2024-04-22 | 4.059 | 4.106 | 4.050 | 4.106 | 3.413 | 248,257 |
| 2024-04-19 | 3.940 | 4.017 | 3.940 | 4.017 | 3.339 | 76,464 |
| 2024-04-18 | 3.918 | 3.966 | 3.918 | 3.966 | 3.297 | 15,430 |
| 2024-04-17 | 3.862 | 3.920 | 3.847 | 3.909 | 3.249 | 40,849 |
| 2024-04-16 | 3.916 | 3.916 | 3.863 | 3.887 | 3.231 | 49,600 |
| 2024-04-15 | 3.944 | 3.960 | 3.919 | 3.924 | 3.262 | 115,333 |
| 2024-04-12 | 3.954 | 3.967 | 3.885 | 3.955 | 3.288 | 46,075 |
| 2024-04-11 | 3.958 | 3.959 | 3.902 | 3.938 | 3.273 | 81,554 |
| 2024-04-10 | 3.970 | 3.977 | 3.914 | 3.949 | 3.283 | 31,407 |
| 2024-04-09 | 3.978 | 4.000 | 3.957 | 3.957 | 3.289 | 63,530 |
| 2024-04-08 | 3.985 | 3.985 | 3.956 | 3.977 | 3.306 | 12,650 |
| 2024-04-05 | 4.015 | 4.016 | 3.962 | 3.987 | 3.314 | 113,839 |
| 2024-04-04 | 4.059 | 4.091 | 4.053 | 4.064 | 3.378 | 92,485 |
| 2024-04-03 | 4.086 | 4.098 | 4.036 | 4.048 | 3.365 | 76,123 |
| 2024-04-02 | 4.108 | 4.109 | 4.080 | 4.081 | 3.392 | 40,912 |
| 2024-03-28 | 4.110 | 4.125 | 4.084 | 4.084 | 3.395 | 172,084 |
| 2024-03-27 | 4.089 | 4.110 | 4.072 | 4.095 | 3.404 | 323,870 |
| 2024-03-26 | 3.994 | 4.090 | 3.994 | 4.058 | 3.373 | 286,943 |
| 2024-03-25 | 3.974 | 3.995 | 3.974 | 3.995 | 3.321 | 7,604 |
| 2024-03-22 | 3.982 | 4.010 | 3.969 | 3.972 | 3.302 | 174,839 |
| 2024-03-21 | 3.943 | 3.978 | 3.943 | 3.952 | 3.285 | 125,846 |
| 2024-03-20 | 3.908 | 3.925 | 3.901 | 3.925 | 3.263 | 72,979 |
| 2024-03-19 | 3.918 | 3.919 | 3.850 | 3.919 | 3.258 | 75,792 |
| 2024-03-18 | 3.919 | 3.928 | 3.894 | 3.915 | 3.254 | 95,787 |
| 2024-03-15 | 3.887 | 3.940 | 3.887 | 3.918 | 3.257 | 135,294 |
| 2024-03-14 | 3.900 | 3.912 | 3.856 | 3.878 | 3.224 | 30,751 |
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.