Telefónica S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	3.746	3.800	3.746	3.790	3.032	135,280
2023-06-30	3.686	3.741	3.683	3.729	2.983	67,167
2023-06-29	3.679	3.697	3.672	3.688	2.951	44,863
2023-06-28	3.679	3.687	3.657	3.674	2.939	24,325
2023-06-27	3.635	3.655	3.598	3.653	2.923	46,147
2023-06-26	3.646	3.647	3.608	3.608	2.887	23,824
2023-06-23	3.616	3.649	3.611	3.642	2.914	13,391
2023-06-22	3.603	3.623	3.600	3.615	2.892	14,748
2023-06-21	3.650	3.657	3.627	3.630	2.904	10,818
2023-06-20	3.642	3.649	3.620	3.641	2.913	31,148
2023-06-19	3.660	3.695	3.638	3.638	2.911	38,152
2023-06-16	3.657	3.670	3.616	3.616	2.893	87,890
2023-06-15	3.630	3.664	3.621	3.652	2.922	21,826
2023-06-14	3.607	3.683	3.605	3.629	2.903	74,510
2023-06-13	3.712	3.712	3.640	3.648	2.919	199,382
2023-06-12	3.891	3.900	3.857	3.870	2.976	130,276
2023-06-09	3.908	3.908	3.883	3.883	2.986	33,451
2023-06-08	3.859	3.895	3.859	3.881	2.985	14,708
2023-06-07	3.845	3.901	3.845	3.898	2.998	37,925
2023-06-06	3.904	3.907	3.825	3.853	2.963	75,027
2023-06-05	3.926	3.946	3.921	3.929	3.022	19,525
2023-06-02	3.967	3.981	3.830	3.900	2.999	113,092
2023-06-01	3.940	3.959	3.919	3.935	3.026	87,037
2023-05-31	3.928	3.973	3.919	3.961	3.046	35,597
2023-05-30	3.982	3.990	3.914	3.927	3.020	28,309
2023-05-29	3.974	3.995	3.966	3.995	3.072	3,370
2023-05-26	3.938	3.938	3.896	3.921	3.015	20,922
2023-05-25	3.986	4.008	3.919	3.926	3.019	52,428
2023-05-24	4.001	4.028	3.980	4.010	3.084	38,772
2023-05-23	3.974	3.997	3.973	3.997	3.074	24,599
2023-05-22	3.951	3.980	3.944	3.944	3.033	16,564
2023-05-19	3.907	3.945	3.893	3.923	3.017	42,168
2023-05-18	3.951	3.977	3.922	3.936	3.027	90,959
2023-05-17	3.949	3.982	3.940	3.940	3.030	23,558
2023-05-16	3.919	3.981	3.919	3.962	3.047	62,109
2023-05-15	3.892	3.929	3.877	3.918	3.013	58,356
2023-05-12	3.898	3.911	3.879	3.885	2.988	29,292
2023-05-11	4.030	4.046	3.830	3.862	2.970	333,606
2023-05-10	4.000	4.090	3.992	4.031	3.100	56,919
2023-05-09	4.015	4.026	4.006	4.022	3.093	11,025
2023-05-08	4.025	4.044	4.013	4.015	3.088	76,070
2023-05-05	4.018	4.047	3.980	4.039	3.106	18,552
2023-05-04	4.064	4.077	3.989	4.017	3.089	78,624
2023-05-03	4.042	4.080	4.040	4.068	3.129	42,341
2023-05-02	4.090	4.093	4.038	4.047	3.112	35,089
2023-04-28	4.126	4.140	4.102	4.127	3.174	21,636
2023-04-27	4.069	4.121	4.069	4.117	3.166	41,120
2023-04-26	3.999	4.078	3.986	4.059	3.122	36,765
2023-04-25	3.980	3.980	3.949	3.970	3.053	66,879
2023-04-24	4.042	4.058	4.009	4.017	3.089	30,407
2023-04-21	4.070	4.077	4.036	4.056	3.119	66,507
2023-04-20	4.089	4.112	4.063	4.063	3.125	45,433
2023-04-19	4.080	4.113	4.080	4.104	3.156	16,309
2023-04-18	4.101	4.113	4.071	4.094	3.149	22,154
2023-04-17	4.043	4.093	4.043	4.069	3.129	28,761
2023-04-14	4.038	4.059	4.032	4.040	3.107	22,990
2023-04-13	4.039	4.065	4.020	4.065	3.126	15,996
2023-04-12	4.080	4.091	4.057	4.074	3.133	42,073
2023-04-11	4.100	4.100	4.064	4.082	3.139	58,898
2023-04-06	4.030	4.082	4.030	4.076	3.135	200,591

← NewerPage 15 of 22 · 1,275 trading daysOlder →

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.