Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.620 | 3.630 | 3.579 | 3.600 | 2.992 | 127,575 |
| 2023-12-15 | 3.685 | 3.691 | 3.620 | 3.628 | 3.016 | 140,514 |
| 2023-12-14 | 3.703 | 3.740 | 3.680 | 3.680 | 3.059 | 75,708 |
| 2023-12-13 | 3.777 | 3.777 | 3.652 | 3.674 | 3.054 | 617,363 |
| 2023-12-12 | 3.810 | 3.818 | 3.787 | 3.787 | 3.148 | 304,083 |
| 2023-12-11 | 4.019 | 4.036 | 4.000 | 4.000 | 3.200 | 114,038 |
| 2023-12-08 | 4.019 | 4.032 | 4.004 | 4.014 | 3.211 | 101,300 |
| 2023-12-07 | 4.065 | 4.065 | 4.006 | 4.024 | 3.219 | 64,910 |
| 2023-12-06 | 4.043 | 4.072 | 4.036 | 4.057 | 3.246 | 58,394 |
| 2023-12-05 | 4.018 | 4.040 | 4.008 | 4.026 | 3.221 | 95,349 |
| 2023-12-04 | 4.007 | 4.014 | 3.995 | 4.010 | 3.208 | 88,458 |
| 2023-12-01 | 3.980 | 4.010 | 3.979 | 4.000 | 3.200 | 182,141 |
| 2023-11-30 | 3.912 | 3.954 | 3.890 | 3.954 | 3.163 | 111,551 |
| 2023-11-29 | 3.856 | 3.892 | 3.850 | 3.891 | 3.113 | 113,736 |
| 2023-11-28 | 3.835 | 3.857 | 3.824 | 3.846 | 3.077 | 15,773 |
| 2023-11-27 | 3.842 | 3.854 | 3.831 | 3.844 | 3.075 | 39,380 |
| 2023-11-24 | 3.824 | 3.833 | 3.809 | 3.833 | 3.067 | 14,114 |
| 2023-11-23 | 3.832 | 3.850 | 3.814 | 3.850 | 3.080 | 89,462 |
| 2023-11-22 | 3.800 | 3.834 | 3.799 | 3.820 | 3.056 | 90,482 |
| 2023-11-21 | 3.798 | 3.798 | 3.770 | 3.788 | 3.031 | 32,559 |
| 2023-11-20 | 3.776 | 3.801 | 3.770 | 3.801 | 3.041 | 59,040 |
| 2023-11-17 | 3.724 | 3.763 | 3.724 | 3.748 | 2.999 | 42,940 |
| 2023-11-16 | 3.729 | 3.735 | 3.719 | 3.721 | 2.977 | 77,397 |
| 2023-11-15 | 3.742 | 3.747 | 3.704 | 3.720 | 2.976 | 36,233 |
| 2023-11-14 | 3.745 | 3.755 | 3.730 | 3.748 | 2.999 | 122,677 |
| 2023-11-13 | 3.726 | 3.755 | 3.726 | 3.748 | 2.999 | 42,844 |
| 2023-11-10 | 3.703 | 3.742 | 3.682 | 3.715 | 2.972 | 136,621 |
| 2023-11-09 | 3.667 | 3.725 | 3.667 | 3.699 | 2.959 | 43,889 |
| 2023-11-08 | 3.691 | 3.822 | 3.632 | 3.689 | 2.951 | 494,550 |
| 2023-11-07 | 3.628 | 3.718 | 3.618 | 3.706 | 2.965 | 187,868 |
| 2023-11-06 | 3.750 | 3.763 | 3.720 | 3.720 | 2.976 | 76,425 |
| 2023-11-03 | 3.674 | 3.754 | 3.674 | 3.753 | 3.003 | 77,751 |
| 2023-11-02 | 3.609 | 3.673 | 3.598 | 3.653 | 2.923 | 159,849 |
| 2023-11-01 | 3.640 | 3.640 | 3.594 | 3.604 | 2.883 | 60,715 |
| 2023-10-31 | 3.618 | 3.670 | 3.550 | 3.635 | 2.908 | 32,459 |
| 2023-10-30 | 3.608 | 3.677 | 3.599 | 3.599 | 2.879 | 152,019 |
| 2023-10-27 | 3.574 | 3.607 | 3.570 | 3.577 | 2.862 | 69,356 |
| 2023-10-26 | 3.552 | 3.564 | 3.531 | 3.561 | 2.849 | 119,531 |
| 2023-10-25 | 3.589 | 3.603 | 3.560 | 3.581 | 2.865 | 161,338 |
| 2023-10-24 | 3.648 | 3.675 | 3.630 | 3.644 | 2.915 | 353,806 |
| 2023-10-23 | 3.723 | 3.723 | 3.660 | 3.675 | 2.940 | 41,785 |
| 2023-10-20 | 3.728 | 3.754 | 3.675 | 3.739 | 2.991 | 198,539 |
| 2023-10-19 | 3.832 | 3.832 | 3.762 | 3.791 | 3.033 | 92,808 |
| 2023-10-18 | 3.850 | 3.884 | 3.838 | 3.849 | 3.079 | 170,079 |
| 2023-10-17 | 3.860 | 3.864 | 3.842 | 3.843 | 3.075 | 20,272 |
| 2023-10-16 | 3.849 | 3.856 | 3.821 | 3.850 | 3.080 | 38,923 |
| 2023-10-13 | 3.867 | 3.879 | 3.833 | 3.845 | 3.076 | 25,584 |
| 2023-10-12 | 3.863 | 3.873 | 3.836 | 3.842 | 3.074 | 68,043 |
| 2023-10-11 | 3.856 | 3.895 | 3.856 | 3.875 | 3.100 | 174,667 |
| 2023-10-10 | 3.854 | 3.881 | 3.850 | 3.853 | 3.083 | 43,744 |
| 2023-10-09 | 3.786 | 3.821 | 3.785 | 3.821 | 3.057 | 23,780 |
| 2023-10-06 | 3.810 | 3.820 | 3.735 | 3.785 | 3.028 | 14,624 |
| 2023-10-05 | 3.743 | 3.801 | 3.737 | 3.791 | 3.033 | 124,064 |
| 2023-10-04 | 3.756 | 3.792 | 3.735 | 3.741 | 2.993 | 26,122 |
| 2023-10-03 | 3.815 | 3.831 | 3.750 | 3.765 | 3.012 | 32,921 |
| 2023-10-02 | 3.854 | 3.872 | 3.821 | 3.834 | 3.067 | 113,463 |
| 2023-09-29 | 3.840 | 3.875 | 3.832 | 3.875 | 3.100 | 49,292 |
| 2023-09-28 | 3.866 | 3.897 | 3.853 | 3.868 | 3.095 | 78,032 |
| 2023-09-27 | 3.920 | 3.920 | 3.851 | 3.862 | 3.090 | 85,092 |
| 2023-09-26 | 3.946 | 3.954 | 3.922 | 3.930 | 3.144 | 47,411 |
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.