Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	4.606	4.690	4.586	4.686	3.235	105,512
2022-05-02	4.611	4.672	4.581	4.588	3.167	29,121
2022-04-29	4.678	4.692	4.622	4.638	3.202	56,523
2022-04-28	4.692	4.704	4.637	4.704	3.247	222,990
2022-04-27	4.706	4.744	4.674	4.706	3.249	291,641
2022-04-26	4.857	4.876	4.744	4.744	3.275	144,592
2022-04-25	4.792	4.863	4.775	4.796	3.311	118,707
2022-04-22	4.820	4.886	4.814	4.825	3.331	96,717
2022-04-21	4.876	4.920	4.814	4.842	3.342	212,479
2022-04-20	4.935	4.935	4.858	4.887	3.373	132,673
2022-04-19	4.979	5.004	4.910	4.938	3.409	255,051
2022-04-14	4.924	4.999	4.889	4.999	3.451	437,662
2022-04-13	4.845	4.951	4.845	4.941	3.411	446,521
2022-04-12	4.680	4.846	4.677	4.846	3.345	312,800
2022-04-11	4.631	4.680	4.610	4.680	3.231	161,664
2022-04-08	4.582	4.626	4.569	4.621	3.190	102,706
2022-04-07	4.535	4.605	4.506	4.547	3.139	142,983
2022-04-06	4.482	4.542	4.482	4.542	3.135	183,928
2022-04-05	4.447	4.490	4.421	4.482	3.094	208,319
2022-04-04	4.386	4.434	4.381	4.434	3.061	120,695
2022-04-01	4.385	4.427	4.373	4.420	3.051	87,000
2022-03-31	4.409	4.430	4.362	4.386	3.027	50,327
2022-03-30	4.368	4.398	4.344	4.398	3.036	37,442
2022-03-29	4.347	4.400	4.316	4.348	3.001	80,186
2022-03-28	4.260	4.380	4.260	4.313	2.977	192,947
2022-03-25	4.200	4.233	4.174	4.231	2.920	31,283
2022-03-24	4.177	4.245	4.170	4.212	2.907	102,429
2022-03-23	4.260	4.260	4.184	4.200	2.899	88,722
2022-03-22	4.188	4.258	4.188	4.239	2.926	69,557
2022-03-21	4.173	4.213	4.173	4.186	2.890	62,052
2022-03-18	4.179	4.187	4.112	4.174	2.881	90,913
2022-03-17	4.131	4.197	4.117	4.195	2.895	120,154
2022-03-16	4.064	4.124	4.064	4.115	2.841	172,141
2022-03-15	3.987	4.050	3.984	4.041	2.789	127,929
2022-03-14	4.007	4.056	4.001	4.020	2.775	62,072
2022-03-11	3.983	4.070	3.966	3.994	2.757	158,066
2022-03-10	3.980	4.029	3.928	3.928	2.711	83,263
2022-03-09	3.922	3.993	3.921	3.972	2.742	255,242
2022-03-08	3.965	4.003	3.857	3.861	2.665	263,789
2022-03-07	3.881	3.905	3.731	3.876	2.676	369,631
2022-03-04	4.170	4.170	3.940	3.968	2.739	326,304
2022-03-03	4.309	4.309	4.168	4.182	2.887	170,832
2022-03-02	4.223	4.333	4.178	4.306	2.972	176,257
2022-03-01	4.296	4.359	4.233	4.233	2.922	215,292
2022-02-28	4.200	4.287	4.183	4.263	2.943	120,923
2022-02-25	4.142	4.280	4.113	4.260	2.940	161,900
2022-02-24	4.158	4.293	4.119	4.162	2.873	226,363
2022-02-23	4.270	4.288	4.200	4.200	2.899	153,442
2022-02-22	4.219	4.280	4.213	4.261	2.941	112,825
2022-02-21	4.349	4.378	4.217	4.217	2.911	197,975
2022-02-18	4.408	4.408	4.338	4.356	3.007	106,055
2022-02-17	4.389	4.400	4.327	4.366	3.013	85,156
2022-02-16	4.398	4.421	4.365	4.379	3.022	141,071
2022-02-15	4.373	4.419	4.352	4.419	3.050	105,311
2022-02-14	4.368	4.400	4.320	4.367	3.015	265,880
2022-02-11	4.382	4.439	4.381	4.412	3.046	122,435
2022-02-10	4.340	4.425	4.340	4.392	3.031	221,342
2022-02-09	4.283	4.369	4.262	4.343	2.998	127,350
2022-02-08	4.240	4.306	4.236	4.245	2.930	311,074
2022-02-07	4.159	4.210	4.123	4.172	2.880	146,710

← NewerPage 20 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.