Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.611 | 3.677 | 3.591 | 3.677 | 3.677 | 10,175 |
| 2026-07-24 | 3.596 | 3.596 | 3.567 | 3.595 | 3.595 | 20,619 |
| 2026-07-23 | 3.615 | 3.687 | 3.596 | 3.603 | 3.603 | 56,685 |
| 2026-07-22 | 3.545 | 3.618 | 3.540 | 3.615 | 3.615 | 24,129 |
| 2026-07-21 | 3.544 | 3.550 | 3.523 | 3.550 | 3.550 | 20,643 |
| 2026-07-20 | 3.611 | 3.611 | 3.569 | 3.595 | 3.595 | 14,153 |
| 2026-07-17 | 3.640 | 3.671 | 3.628 | 3.635 | 3.635 | 30,393 |
| 2026-07-16 | 3.565 | 3.604 | 3.542 | 3.604 | 3.604 | 17,955 |
| 2026-07-15 | 3.561 | 3.598 | 3.550 | 3.586 | 3.586 | 21,112 |
| 2026-07-14 | 3.617 | 3.639 | 3.601 | 3.629 | 3.629 | 34,224 |
| 2026-07-13 | 3.552 | 3.632 | 3.552 | 3.622 | 3.622 | 35,926 |
| 2026-07-10 | 3.515 | 3.545 | 3.508 | 3.528 | 3.528 | 12,018 |
| 2026-07-09 | 3.498 | 3.498 | 3.463 | 3.472 | 3.472 | 43,748 |
| 2026-07-08 | 3.525 | 3.525 | 3.499 | 3.519 | 3.519 | 29,833 |
| 2026-07-07 | 3.506 | 3.580 | 3.506 | 3.544 | 3.544 | 20,347 |
| 2026-07-06 | 3.540 | 3.544 | 3.489 | 3.498 | 3.498 | 48,135 |
| 2026-07-03 | 3.554 | 3.655 | 3.528 | 3.655 | 3.655 | 9,777 |
| 2026-07-02 | 3.511 | 3.550 | 3.510 | 3.536 | 3.536 | 16,955 |
| 2026-07-01 | 3.524 | 3.537 | 3.443 | 3.461 | 3.461 | 215,939 |
| 2026-06-30 | 3.565 | 3.638 | 3.504 | 3.517 | 3.517 | 313,672 |
| 2026-06-29 | 3.632 | 3.632 | 3.570 | 3.591 | 3.591 | 29,354 |
| 2026-06-26 | 3.679 | 3.683 | 3.640 | 3.640 | 3.640 | 10,676 |
| 2026-06-25 | 3.648 | 3.682 | 3.632 | 3.673 | 3.673 | 21,356 |
| 2026-06-24 | 3.705 | 3.715 | 3.668 | 3.691 | 3.691 | 15,830 |
| 2026-06-23 | 3.586 | 3.706 | 3.581 | 3.704 | 3.704 | 80,837 |
| 2026-06-22 | 3.679 | 3.680 | 3.561 | 3.595 | 3.595 | 64,614 |
| 2026-06-19 | 3.697 | 3.705 | 3.677 | 3.688 | 3.688 | 35,130 |
| 2026-06-18 | 3.728 | 3.728 | 3.678 | 3.691 | 3.691 | 55,803 |
| 2026-06-17 | 3.710 | 3.719 | 3.685 | 3.707 | 3.707 | 48,824 |
| 2026-06-16 | 3.751 | 3.771 | 3.726 | 3.727 | 3.727 | 51,305 |
| 2026-06-15 | 3.970 | 3.970 | 3.900 | 3.911 | 3.761 | 30,991 |
| 2026-06-12 | 3.916 | 3.945 | 3.911 | 3.911 | 3.761 | 38,177 |
| 2026-06-11 | 3.956 | 3.956 | 3.898 | 3.898 | 3.749 | 31,287 |
| 2026-06-10 | 3.885 | 3.930 | 3.874 | 3.918 | 3.768 | 25,788 |
| 2026-06-09 | 3.886 | 3.927 | 3.850 | 3.861 | 3.713 | 49,226 |
| 2026-06-08 | 3.911 | 3.911 | 3.865 | 3.876 | 3.727 | 57,735 |
| 2026-06-05 | 3.922 | 3.948 | 3.868 | 3.868 | 3.720 | 38,017 |
| 2026-06-04 | 3.917 | 3.969 | 3.878 | 3.878 | 3.729 | 51,020 |
| 2026-06-03 | 3.986 | 3.989 | 3.922 | 3.922 | 3.772 | 18,234 |
| 2026-06-02 | 3.981 | 4.029 | 3.961 | 3.961 | 3.809 | 53,441 |
| 2026-06-01 | 3.942 | 3.985 | 3.920 | 3.963 | 3.811 | 76,243 |
| 2026-05-29 | 3.976 | 4.002 | 3.937 | 3.942 | 3.791 | 22,178 |
| 2026-05-28 | 4.007 | 4.007 | 3.941 | 3.957 | 3.805 | 22,204 |
| 2026-05-27 | 3.986 | 4.008 | 3.972 | 4.006 | 3.852 | 44,935 |
| 2026-05-26 | 4.032 | 4.042 | 3.982 | 3.982 | 3.829 | 29,169 |
| 2026-05-25 | 4.076 | 4.076 | 4.047 | 4.055 | 3.900 | 59,225 |
| 2026-05-22 | 4.068 | 4.110 | 4.061 | 4.061 | 3.905 | 28,070 |
| 2026-05-21 | 4.070 | 4.094 | 4.053 | 4.053 | 3.898 | 40,120 |
| 2026-05-20 | 4.078 | 4.100 | 4.063 | 4.074 | 3.918 | 38,198 |
| 2026-05-19 | 4.070 | 4.119 | 4.070 | 4.116 | 3.958 | 22,013 |
| 2026-05-18 | 3.935 | 4.069 | 3.908 | 4.069 | 3.913 | 38,905 |
| 2026-05-15 | 4.044 | 4.045 | 3.930 | 3.948 | 3.797 | 65,249 |
| 2026-05-14 | 4.017 | 4.087 | 3.965 | 4.071 | 3.915 | 197,867 |
| 2026-05-13 | 3.848 | 3.885 | 3.801 | 3.801 | 3.655 | 38,098 |
| 2026-05-12 | 3.848 | 3.892 | 3.817 | 3.829 | 3.682 | 23,124 |
| 2026-05-11 | 3.869 | 3.924 | 3.860 | 3.885 | 3.736 | 30,186 |
| 2026-05-08 | 3.842 | 3.875 | 3.834 | 3.875 | 3.726 | 30,689 |
| 2026-05-07 | 3.898 | 3.901 | 3.838 | 3.850 | 3.702 | 22,048 |
| 2026-05-06 | 3.892 | 3.935 | 3.844 | 3.932 | 3.781 | 140,364 |
| 2026-05-05 | 3.900 | 3.910 | 3.856 | 3.872 | 3.724 | 28,532 |
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.