Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	4.422	4.464	4.393	4.443	3.269	70,876
2022-07-25	4.423	4.487	4.423	4.477	3.294	60,956
2022-07-22	4.446	4.453	4.371	4.379	3.222	354,833
2022-07-21	4.568	4.568	4.454	4.464	3.284	72,063
2022-07-20	4.618	4.648	4.556	4.612	3.393	128,293
2022-07-19	4.608	4.644	4.571	4.571	3.363	92,973
2022-07-18	4.665	4.678	4.577	4.577	3.367	50,794
2022-07-15	4.732	4.743	4.662	4.665	3.432	110,399
2022-07-14	4.800	4.826	4.706	4.713	3.467	64,399
2022-07-13	4.755	4.828	4.739	4.800	3.531	38,215
2022-07-12	4.781	4.830	4.686	4.812	3.540	103,851
2022-07-11	4.735	4.783	4.686	4.774	3.512	71,379
2022-07-08	4.702	4.720	4.625	4.625	3.403	64,647
2022-07-07	4.667	4.732	4.650	4.719	3.472	70,850
2022-07-06	4.929	4.948	4.691	4.698	3.456	149,913
2022-07-05	4.900	4.948	4.873	4.910	3.612	243,669
2022-07-04	4.901	4.951	4.834	4.834	3.556	88,835
2022-07-01	4.860	4.878	4.813	4.870	3.583	111,934
2022-06-30	4.854	4.868	4.815	4.853	3.570	160,086
2022-06-29	4.780	4.851	4.759	4.844	3.564	143,022
2022-06-28	4.739	4.845	4.739	4.829	3.553	108,598
2022-06-27	4.727	4.739	4.697	4.726	3.477	152,908
2022-06-24	4.704	4.735	4.666	4.728	3.478	141,992
2022-06-23	4.603	4.758	4.603	4.724	3.475	236,932
2022-06-22	4.553	4.645	4.531	4.631	3.407	147,845
2022-06-21	4.532	4.588	4.525	4.551	3.348	159,597
2022-06-20	4.413	4.579	4.413	4.579	3.369	581,598
2022-06-17	4.451	4.452	4.398	4.404	3.240	91,806
2022-06-16	4.411	4.457	4.372	4.433	3.261	351,811
2022-06-15	4.446	4.482	4.412	4.457	3.279	215,697
2022-06-14	4.461	4.501	4.401	4.415	3.248	191,208
2022-06-13	4.421	4.472	4.403	4.453	3.276	84,505
2022-06-10	4.513	4.518	4.438	4.475	3.182	129,731
2022-06-09	4.605	4.605	4.559	4.568	3.248	100,337
2022-06-08	4.629	4.643	4.595	4.611	3.279	102,216
2022-06-07	4.674	4.674	4.613	4.640	3.299	193,692
2022-06-06	4.655	4.702	4.655	4.696	3.339	124,306
2022-06-03	4.708	4.708	4.613	4.667	3.318	250,815
2022-06-02	4.772	4.772	4.708	4.720	3.356	127,589
2022-06-01	4.882	4.888	4.766	4.778	3.397	1,216,575
2022-05-31	4.963	5.072	4.950	5.072	3.501	492,075
2022-05-30	4.940	4.980	4.866	4.866	3.359	221,263
2022-05-27	4.953	4.980	4.939	4.959	3.423	149,224
2022-05-26	4.955	4.971	4.922	4.956	3.421	62,204
2022-05-25	4.899	4.968	4.899	4.912	3.391	131,035
2022-05-24	4.774	4.906	4.762	4.891	3.376	349,692
2022-05-23	4.704	4.790	4.695	4.790	3.306	118,987
2022-05-20	4.651	4.704	4.633	4.694	3.240	76,464
2022-05-19	4.701	4.701	4.581	4.581	3.162	152,275
2022-05-18	4.757	4.775	4.713	4.717	3.256	129,952
2022-05-17	4.740	4.801	4.730	4.781	3.300	55,386
2022-05-16	4.790	4.806	4.695	4.733	3.267	153,835
2022-05-13	4.809	4.821	4.737	4.763	3.288	137,777
2022-05-12	4.634	4.884	4.634	4.781	3.300	404,314
2022-05-11	4.639	4.659	4.598	4.652	3.211	86,152
2022-05-10	4.642	4.663	4.604	4.612	3.184	65,803
2022-05-09	4.720	4.720	4.621	4.625	3.193	161,590
2022-05-06	4.760	4.762	4.687	4.706	3.249	92,946
2022-05-05	4.727	4.771	4.727	4.757	3.284	94,011
2022-05-04	4.690	4.749	4.645	4.698	3.243	98,815

← NewerPage 19 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.