Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.900 | 3.912 | 3.856 | 3.878 | 3.224 | 30,751 |
| 2024-03-13 | 3.879 | 3.900 | 3.870 | 3.883 | 3.228 | 61,606 |
| 2024-03-12 | 3.880 | 3.902 | 3.866 | 3.866 | 3.214 | 214,272 |
| 2024-03-11 | 3.858 | 3.887 | 3.858 | 3.870 | 3.217 | 65,284 |
| 2024-03-08 | 3.847 | 3.854 | 3.834 | 3.837 | 3.189 | 47,072 |
| 2024-03-07 | 3.835 | 3.879 | 3.831 | 3.852 | 3.202 | 34,460 |
| 2024-03-06 | 3.840 | 3.886 | 3.836 | 3.836 | 3.189 | 63,254 |
| 2024-03-05 | 3.828 | 3.841 | 3.806 | 3.841 | 3.193 | 45,078 |
| 2024-03-04 | 3.835 | 3.836 | 3.811 | 3.827 | 3.181 | 80,146 |
| 2024-03-01 | 3.800 | 3.837 | 3.799 | 3.812 | 3.169 | 64,491 |
| 2024-02-29 | 3.823 | 3.831 | 3.781 | 3.781 | 3.143 | 74,643 |
| 2024-02-28 | 3.834 | 3.871 | 3.823 | 3.823 | 3.178 | 322,384 |
| 2024-02-27 | 3.767 | 3.812 | 3.767 | 3.810 | 3.167 | 64,516 |
| 2024-02-26 | 3.761 | 3.791 | 3.755 | 3.777 | 3.140 | 38,802 |
| 2024-02-23 | 3.738 | 3.778 | 3.723 | 3.776 | 3.139 | 69,433 |
| 2024-02-22 | 3.700 | 3.789 | 3.688 | 3.735 | 3.105 | 317,739 |
| 2024-02-21 | 3.672 | 3.686 | 3.662 | 3.686 | 3.064 | 16,910 |
| 2024-02-20 | 3.647 | 3.675 | 3.632 | 3.666 | 3.047 | 149,689 |
| 2024-02-19 | 3.592 | 3.680 | 3.592 | 3.680 | 3.059 | 25,439 |
| 2024-02-16 | 3.598 | 3.598 | 3.546 | 3.563 | 2.962 | 87,859 |
| 2024-02-15 | 3.590 | 3.624 | 3.582 | 3.624 | 3.012 | 40,356 |
| 2024-02-14 | 3.594 | 3.601 | 3.564 | 3.578 | 2.974 | 92,622 |
| 2024-02-13 | 3.587 | 3.628 | 3.579 | 3.582 | 2.978 | 77,934 |
| 2024-02-12 | 3.572 | 3.593 | 3.566 | 3.593 | 2.987 | 160,180 |
| 2024-02-09 | 3.587 | 3.591 | 3.542 | 3.566 | 2.964 | 107,498 |
| 2024-02-08 | 3.588 | 3.591 | 3.552 | 3.581 | 2.977 | 130,595 |
| 2024-02-07 | 3.647 | 3.647 | 3.590 | 3.598 | 2.991 | 161,454 |
| 2024-02-06 | 3.658 | 3.659 | 3.624 | 3.650 | 3.034 | 77,127 |
| 2024-02-05 | 3.702 | 3.724 | 3.658 | 3.665 | 3.046 | 188,182 |
| 2024-02-02 | 3.742 | 3.749 | 3.704 | 3.708 | 3.082 | 162,252 |
| 2024-02-01 | 3.769 | 3.773 | 3.726 | 3.726 | 3.097 | 112,669 |
| 2024-01-31 | 3.785 | 3.785 | 3.750 | 3.770 | 3.134 | 52,186 |
| 2024-01-30 | 3.816 | 3.816 | 3.765 | 3.765 | 3.130 | 28,794 |
| 2024-01-29 | 3.832 | 3.832 | 3.795 | 3.809 | 3.166 | 150,144 |
| 2024-01-26 | 3.785 | 3.836 | 3.776 | 3.822 | 3.177 | 93,991 |
| 2024-01-25 | 3.798 | 3.808 | 3.784 | 3.784 | 3.145 | 137,294 |
| 2024-01-24 | 3.838 | 3.854 | 3.813 | 3.817 | 3.173 | 13,873 |
| 2024-01-23 | 3.828 | 3.845 | 3.811 | 3.811 | 3.168 | 210,414 |
| 2024-01-22 | 3.813 | 3.819 | 3.788 | 3.815 | 3.171 | 128,926 |
| 2024-01-19 | 3.755 | 3.793 | 3.755 | 3.793 | 3.153 | 318,922 |
| 2024-01-18 | 3.743 | 3.756 | 3.721 | 3.748 | 3.115 | 119,971 |
| 2024-01-17 | 3.771 | 3.772 | 3.731 | 3.762 | 3.127 | 138,141 |
| 2024-01-16 | 3.756 | 3.801 | 3.746 | 3.779 | 3.141 | 201,106 |
| 2024-01-15 | 3.735 | 3.793 | 3.735 | 3.793 | 3.153 | 68,516 |
| 2024-01-12 | 3.708 | 3.735 | 3.704 | 3.714 | 3.087 | 597,402 |
| 2024-01-11 | 3.731 | 3.731 | 3.712 | 3.730 | 3.101 | 40,951 |
| 2024-01-10 | 3.712 | 3.737 | 3.704 | 3.720 | 3.092 | 115,963 |
| 2024-01-09 | 3.732 | 3.756 | 3.707 | 3.738 | 3.107 | 97,163 |
| 2024-01-08 | 3.703 | 3.732 | 3.686 | 3.729 | 3.100 | 203,626 |
| 2024-01-05 | 3.681 | 3.703 | 3.666 | 3.703 | 3.078 | 78,576 |
| 2024-01-04 | 3.654 | 3.711 | 3.654 | 3.711 | 3.085 | 264,561 |
| 2024-01-03 | 3.650 | 3.685 | 3.636 | 3.652 | 3.036 | 109,240 |
| 2024-01-02 | 3.564 | 3.640 | 3.559 | 3.640 | 3.026 | 107,916 |
| 2023-12-29 | 3.540 | 3.541 | 3.526 | 3.531 | 2.935 | 61,964 |
| 2023-12-28 | 3.553 | 3.554 | 3.530 | 3.550 | 2.951 | 55,313 |
| 2023-12-27 | 3.582 | 3.587 | 3.558 | 3.567 | 2.965 | 143,218 |
| 2023-12-22 | 3.629 | 3.645 | 3.574 | 3.583 | 2.978 | 71,995 |
| 2023-12-21 | 3.656 | 3.673 | 3.613 | 3.616 | 3.006 | 695,146 |
| 2023-12-20 | 3.777 | 3.781 | 3.650 | 3.696 | 3.072 | 274,941 |
| 2023-12-19 | 3.605 | 3.605 | 3.556 | 3.570 | 2.968 | 96,123 |
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.