Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	3.988	4.030	3.971	4.012	3.085	43,246
2023-04-04	3.993	3.999	3.944	3.951	3.039	60,720
2023-04-03	3.993	4.009	3.939	3.939	3.029	17,498
2023-03-31	3.970	4.015	3.970	3.975	3.057	87,716
2023-03-30	3.968	3.968	3.937	3.964	3.049	256,938
2023-03-29	3.838	3.888	3.819	3.880	2.984	74,945
2023-03-28	3.843	3.843	3.806	3.815	2.934	44,159
2023-03-27	3.811	3.830	3.803	3.822	2.939	91,186
2023-03-24	3.786	3.803	3.742	3.777	2.905	246,735
2023-03-23	3.819	3.832	3.808	3.818	2.936	49,930
2023-03-22	3.845	3.854	3.831	3.845	2.957	25,519
2023-03-21	3.779	3.862	3.779	3.842	2.955	184,111
2023-03-20	3.710	3.762	3.672	3.762	2.893	141,769
2023-03-17	3.728	3.752	3.676	3.701	2.846	166,530
2023-03-16	3.750	3.783	3.727	3.732	2.870	58,235
2023-03-15	3.845	3.858	3.741	3.750	2.884	99,762
2023-03-14	3.794	3.822	3.789	3.820	2.938	45,164
2023-03-13	3.892	3.899	3.800	3.810	2.930	175,069
2023-03-10	3.882	3.927	3.882	3.915	3.011	70,276
2023-03-09	3.943	3.948	3.926	3.931	3.023	77,504
2023-03-08	3.924	3.941	3.901	3.932	3.024	21,922
2023-03-07	3.939	3.968	3.927	3.937	3.028	85,062
2023-03-06	3.926	3.965	3.926	3.965	3.049	54,078
2023-03-03	3.903	3.914	3.881	3.901	3.000	92,112
2023-03-02	3.881	3.918	3.869	3.885	2.988	46,376
2023-03-01	3.868	3.985	3.867	3.900	2.999	62,529
2023-02-28	3.920	3.920	3.839	3.841	2.954	115,854
2023-02-27	3.904	3.923	3.897	3.904	3.002	139,747
2023-02-24	3.880	3.947	3.880	3.891	2.992	126,056
2023-02-23	3.824	3.952	3.812	3.857	2.966	543,026
2023-02-22	3.762	3.821	3.750	3.817	2.936	214,258
2023-02-21	3.788	3.807	3.760	3.766	2.896	56,359
2023-02-20	3.790	3.837	3.771	3.837	2.951	164,756
2023-02-17	3.757	3.826	3.750	3.817	2.936	199,922
2023-02-16	3.746	3.802	3.742	3.781	2.908	345,622
2023-02-15	3.697	3.706	3.676	3.702	2.847	90,189
2023-02-14	3.578	3.686	3.578	3.680	2.830	267,709
2023-02-13	3.567	3.567	3.525	3.533	2.717	24,596
2023-02-10	3.500	3.559	3.500	3.559	2.737	50,538
2023-02-09	3.587	3.587	3.515	3.530	2.715	167,359
2023-02-08	3.515	3.556	3.512	3.556	2.735	118,017
2023-02-07	3.430	3.496	3.430	3.496	2.689	46,162
2023-02-06	3.470	3.471	3.430	3.443	2.648	64,159
2023-02-03	3.513	3.523	3.473	3.473	2.671	97,930
2023-02-02	3.499	3.546	3.497	3.540	2.722	85,010
2023-02-01	3.473	3.500	3.450	3.496	2.689	84,980
2023-01-31	3.500	3.514	3.465	3.501	2.692	49,026
2023-01-30	3.486	3.516	3.482	3.508	2.698	53,914
2023-01-27	3.450	3.477	3.435	3.468	2.667	70,305
2023-01-26	3.493	3.504	3.458	3.467	2.666	71,705
2023-01-25	3.531	3.531	3.438	3.484	2.679	173,997
2023-01-24	3.591	3.591	3.533	3.557	2.736	110,249
2023-01-23	3.580	3.625	3.575	3.592	2.762	54,405
2023-01-20	3.539	3.571	3.537	3.571	2.746	49,918
2023-01-19	3.553	3.558	3.505	3.513	2.702	70,568
2023-01-18	3.634	3.642	3.559	3.559	2.737	78,885
2023-01-17	3.638	3.638	3.605	3.627	2.789	67,472
2023-01-16	3.638	3.659	3.617	3.633	2.794	70,296
2023-01-13	3.642	3.662	3.621	3.627	2.789	64,366
2023-01-12	3.620	3.651	3.610	3.645	2.803	200,101

← NewerPage 16 of 22 · 1,280 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.