Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	3.384	3.386	3.360	3.375	2.483	29,166
2022-10-17	3.325	3.370	3.324	3.340	2.457	45,916
2022-10-14	3.323	3.350	3.289	3.295	2.424	72,223
2022-10-13	3.269	3.326	3.243	3.283	2.415	55,764
2022-10-12	3.321	3.323	3.288	3.300	2.428	61,104
2022-10-11	3.338	3.356	3.310	3.334	2.453	42,062
2022-10-10	3.352	3.395	3.346	3.366	2.476	38,401
2022-10-07	3.371	3.390	3.355	3.355	2.468	51,098
2022-10-06	3.388	3.407	3.364	3.364	2.475	41,277
2022-10-05	3.422	3.424	3.375	3.404	2.504	71,304
2022-10-04	3.464	3.516	3.464	3.501	2.576	118,572
2022-10-03	3.355	3.474	3.355	3.474	2.556	99,864
2022-09-30	3.397	3.420	3.366	3.384	2.490	25,692
2022-09-29	3.428	3.428	3.342	3.364	2.475	123,900
2022-09-28	3.525	3.525	3.427	3.470	2.553	99,268
2022-09-27	3.575	3.586	3.535	3.535	2.601	70,324
2022-09-26	3.638	3.638	3.560	3.569	2.626	60,128
2022-09-23	3.702	3.703	3.637	3.657	2.690	61,366
2022-09-22	3.674	3.708	3.674	3.687	2.713	90,989
2022-09-21	3.784	3.800	3.679	3.700	2.722	108,995
2022-09-20	3.891	3.891	3.803	3.803	2.798	26,967
2022-09-19	3.849	3.900	3.848	3.888	2.860	113,637
2022-09-16	3.900	3.905	3.855	3.867	2.845	47,029
2022-09-15	3.941	3.952	3.900	3.900	2.869	52,186
2022-09-14	3.943	3.943	3.907	3.924	2.887	48,378
2022-09-13	3.957	4.002	3.946	3.946	2.903	38,085
2022-09-12	3.923	3.976	3.911	3.964	2.916	70,867
2022-09-09	3.909	3.953	3.900	3.923	2.886	64,688
2022-09-08	3.982	3.984	3.885	3.915	2.880	56,695
2022-09-07	4.037	4.041	4.000	4.000	2.943	134,081
2022-09-06	4.081	4.106	4.052	4.066	2.991	58,197
2022-09-05	4.122	4.122	4.047	4.122	3.033	22,112
2022-09-02	4.123	4.162	4.102	4.150	3.053	10,303
2022-09-01	4.127	4.183	4.113	4.138	3.044	37,078
2022-08-31	4.129	4.138	4.097	4.112	3.025	13,979
2022-08-30	4.133	4.174	4.130	4.137	3.044	16,057
2022-08-29	4.113	4.150	4.108	4.137	3.044	87,791
2022-08-26	4.180	4.180	4.115	4.149	3.052	110,648
2022-08-25	4.175	4.211	4.162	4.170	3.068	11,008
2022-08-24	4.202	4.233	4.173	4.173	3.070	36,975
2022-08-23	4.290	4.290	4.241	4.248	3.125	17,948
2022-08-22	4.232	4.301	4.232	4.301	3.164	59,799
2022-08-19	4.278	4.278	4.234	4.252	3.128	16,070
2022-08-18	4.272	4.284	4.228	4.267	3.139	123,016
2022-08-17	4.373	4.373	4.253	4.253	3.129	71,032
2022-08-16	4.273	4.364	4.273	4.354	3.203	117,292
2022-08-15	4.297	4.299	4.230	4.237	3.117	92,790
2022-08-12	4.313	4.313	4.265	4.271	3.142	52,702
2022-08-11	4.261	4.299	4.236	4.284	3.152	22,488
2022-08-10	4.328	4.328	4.239	4.244	3.122	14,858
2022-08-09	4.267	4.339	4.253	4.307	3.169	65,543
2022-08-08	4.274	4.289	4.274	4.282	3.150	5,652
2022-08-05	4.218	4.322	4.183	4.290	3.156	105,908
2022-08-04	4.233	4.250	4.182	4.201	3.091	135,987
2022-08-03	4.247	4.253	4.218	4.243	3.122	43,452
2022-08-02	4.256	4.339	4.244	4.301	3.164	35,656
2022-08-01	4.389	4.400	4.246	4.253	3.129	103,740
2022-07-29	4.370	4.404	4.333	4.362	3.209	26,183
2022-07-28	4.514	4.525	4.342	4.351	3.201	169,705
2022-07-27	4.440	4.443	4.383	4.413	3.247	40,710

← NewerPage 18 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.