Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 3.590 | 3.614 | 3.580 | 3.588 | 2.759 | 43,075 |
| 2023-01-10 | 3.560 | 3.585 | 3.550 | 3.585 | 2.757 | 13,908 |
| 2023-01-09 | 3.526 | 3.562 | 3.524 | 3.544 | 2.726 | 65,430 |
| 2023-01-06 | 3.541 | 3.580 | 3.535 | 3.558 | 2.736 | 38,070 |
| 2023-01-05 | 3.520 | 3.542 | 3.503 | 3.531 | 2.716 | 108,247 |
| 2023-01-04 | 3.470 | 3.540 | 3.470 | 3.540 | 2.722 | 85,029 |
| 2023-01-03 | 3.450 | 3.474 | 3.445 | 3.467 | 2.666 | 110,576 |
| 2023-01-02 | 3.401 | 3.467 | 3.370 | 3.467 | 2.666 | 43,213 |
| 2022-12-30 | 3.419 | 3.419 | 3.400 | 3.401 | 2.616 | 17,742 |
| 2022-12-29 | 3.379 | 3.445 | 3.371 | 3.439 | 2.645 | 47,212 |
| 2022-12-28 | 3.395 | 3.408 | 3.301 | 3.378 | 2.598 | 48,658 |
| 2022-12-27 | 3.395 | 3.404 | 3.346 | 3.374 | 2.595 | 143,359 |
| 2022-12-23 | 3.360 | 3.396 | 3.360 | 3.380 | 2.599 | 59,174 |
| 2022-12-22 | 3.352 | 3.368 | 3.334 | 3.351 | 2.577 | 133,135 |
| 2022-12-21 | 3.295 | 3.341 | 3.288 | 3.334 | 2.564 | 89,942 |
| 2022-12-20 | 3.268 | 3.316 | 3.265 | 3.285 | 2.526 | 46,310 |
| 2022-12-19 | 3.253 | 3.290 | 3.245 | 3.280 | 2.523 | 95,990 |
| 2022-12-16 | 3.279 | 3.279 | 3.220 | 3.242 | 2.493 | 146,473 |
| 2022-12-15 | 3.320 | 3.330 | 3.287 | 3.308 | 2.544 | 74,493 |
| 2022-12-14 | 3.301 | 3.325 | 3.287 | 3.316 | 2.550 | 87,272 |
| 2022-12-13 | 3.315 | 3.325 | 3.260 | 3.301 | 2.539 | 237,306 |
| 2022-12-12 | 3.473 | 3.479 | 3.443 | 3.458 | 2.544 | 43,822 |
| 2022-12-09 | 3.430 | 3.470 | 3.411 | 3.461 | 2.546 | 129,805 |
| 2022-12-08 | 3.502 | 3.502 | 3.418 | 3.430 | 2.523 | 88,819 |
| 2022-12-07 | 3.568 | 3.574 | 3.517 | 3.522 | 2.591 | 177,470 |
| 2022-12-06 | 3.557 | 3.575 | 3.510 | 3.510 | 2.582 | 81,134 |
| 2022-12-05 | 3.564 | 3.564 | 3.521 | 3.521 | 2.590 | 150,249 |
| 2022-12-02 | 3.600 | 3.620 | 3.570 | 3.610 | 2.656 | 92,683 |
| 2022-12-01 | 3.625 | 3.648 | 3.601 | 3.635 | 2.674 | 73,676 |
| 2022-11-30 | 3.588 | 3.598 | 3.550 | 3.589 | 2.640 | 61,460 |
| 2022-11-29 | 3.599 | 3.608 | 3.559 | 3.584 | 2.637 | 143,887 |
| 2022-11-28 | 3.636 | 3.636 | 3.610 | 3.616 | 2.660 | 75,964 |
| 2022-11-25 | 3.668 | 3.668 | 3.637 | 3.661 | 2.693 | 55,030 |
| 2022-11-24 | 3.603 | 3.654 | 3.586 | 3.617 | 2.661 | 110,478 |
| 2022-11-23 | 3.606 | 3.615 | 3.575 | 3.575 | 2.630 | 58,824 |
| 2022-11-22 | 3.580 | 3.615 | 3.580 | 3.601 | 2.649 | 66,742 |
| 2022-11-21 | 3.551 | 3.598 | 3.551 | 3.598 | 2.647 | 31,155 |
| 2022-11-18 | 3.515 | 3.540 | 3.510 | 3.526 | 2.594 | 49,239 |
| 2022-11-17 | 3.500 | 3.505 | 3.457 | 3.505 | 2.579 | 77,157 |
| 2022-11-16 | 3.531 | 3.539 | 3.467 | 3.490 | 2.568 | 79,747 |
| 2022-11-15 | 3.582 | 3.609 | 3.533 | 3.546 | 2.609 | 94,962 |
| 2022-11-14 | 3.601 | 3.644 | 3.596 | 3.630 | 2.671 | 41,021 |
| 2022-11-11 | 3.578 | 3.604 | 3.550 | 3.590 | 2.641 | 113,550 |
| 2022-11-10 | 3.618 | 3.677 | 3.602 | 3.643 | 2.680 | 57,749 |
| 2022-11-09 | 3.605 | 3.616 | 3.587 | 3.616 | 2.660 | 49,049 |
| 2022-11-08 | 3.590 | 3.655 | 3.583 | 3.628 | 2.669 | 80,829 |
| 2022-11-07 | 3.600 | 3.621 | 3.555 | 3.568 | 2.625 | 103,533 |
| 2022-11-04 | 3.466 | 3.638 | 3.453 | 3.633 | 2.673 | 243,864 |
| 2022-11-03 | 3.524 | 3.524 | 3.490 | 3.505 | 2.579 | 27,260 |
| 2022-11-02 | 3.495 | 3.547 | 3.486 | 3.537 | 2.602 | 69,524 |
| 2022-11-01 | 3.500 | 3.546 | 3.500 | 3.503 | 2.577 | 58,612 |
| 2022-10-31 | 3.433 | 3.494 | 3.431 | 3.494 | 2.571 | 84,891 |
| 2022-10-28 | 3.314 | 3.404 | 3.314 | 3.404 | 2.504 | 116,367 |
| 2022-10-27 | 3.309 | 3.329 | 3.297 | 3.306 | 2.432 | 113,238 |
| 2022-10-26 | 3.328 | 3.333 | 3.273 | 3.321 | 2.443 | 113,978 |
| 2022-10-25 | 3.285 | 3.285 | 3.243 | 3.255 | 2.395 | 95,376 |
| 2022-10-24 | 3.291 | 3.312 | 3.253 | 3.276 | 2.410 | 64,594 |
| 2022-10-21 | 3.301 | 3.309 | 3.250 | 3.252 | 2.393 | 74,371 |
| 2022-10-20 | 3.417 | 3.422 | 3.312 | 3.344 | 2.460 | 133,609 |
| 2022-10-19 | 3.375 | 3.423 | 3.362 | 3.404 | 2.504 | 84,584 |
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.