Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.201	4.218	4.145	4.156	2.869	142,318
2022-02-03	4.149	4.225	4.133	4.225	2.916	127,155
2022-02-02	4.104	4.154	4.104	4.131	2.852	82,448
2022-02-01	4.119	4.131	4.077	4.110	2.837	169,532
2022-01-31	4.197	4.234	4.126	4.135	2.854	123,492
2022-01-28	4.146	4.178	4.121	4.166	2.876	107,331
2022-01-27	4.089	4.180	4.080	4.152	2.866	68,112
2022-01-26	4.084	4.143	4.084	4.103	2.832	74,310
2022-01-25	4.006	4.098	3.984	4.098	2.828	88,728
2022-01-24	4.032	4.142	3.994	4.012	2.769	342,459
2022-01-21	3.972	4.021	3.972	3.996	2.758	106,123
2022-01-20	4.027	4.037	3.996	4.023	2.777	114,093
2022-01-19	4.054	4.072	4.016	4.035	2.785	129,101
2022-01-18	3.985	4.083	3.985	4.056	2.799	230,560
2022-01-17	4.019	4.036	3.992	4.029	2.781	158,807
2022-01-14	3.986	4.100	3.972	4.100	2.830	83,526
2022-01-13	3.983	4.020	3.945	4.011	2.769	46,605
2022-01-12	3.962	3.988	3.951	3.988	2.753	85,913
2022-01-11	4.001	4.025	3.967	3.988	2.753	99,578
2022-01-10	3.903	4.068	3.903	4.016	2.772	302,312
2022-01-07	3.900	3.908	3.845	3.845	2.654	76,000
2022-01-06	3.820	3.908	3.820	3.894	2.688	99,620
2022-01-05	3.852	3.862	3.812	3.836	2.648	61,892
2022-01-04	3.903	3.903	3.828	3.865	2.668	94,194
2022-01-03	3.823	3.869	3.820	3.862	2.666	215,119
2021-12-30	3.887	3.890	3.855	3.868	2.670	69,737
2021-12-29	3.933	3.961	3.901	3.961	2.734	71,104
2021-12-28	3.911	3.955	3.905	3.941	2.720	57,809
2021-12-27	3.866	3.924	3.858	3.904	2.695	85,736
2021-12-23	3.886	3.922	3.876	3.901	2.692	120,565
2021-12-22	3.872	3.882	3.858	3.882	2.679	42,624
2021-12-21	3.838	3.936	3.838	3.867	2.669	84,437
2021-12-20	3.820	3.850	3.774	3.820	2.637	142,248
2021-12-17	3.820	3.853	3.798	3.853	2.659	66,518
2021-12-16	3.840	3.850	3.753	3.831	2.644	108,664
2021-12-15	3.828	3.856	3.814	3.829	2.643	106,229
2021-12-14	3.702	3.865	3.702	3.840	2.651	301,986
2021-12-13	3.707	3.720	3.675	3.707	2.559	84,057
2021-12-10	3.686	3.713	3.668	3.668	2.532	82,208
2021-12-09	3.710	3.725	3.687	3.690	2.547	71,822
2021-12-08	3.752	3.764	3.710	3.764	2.598	106,685
2021-12-07	3.764	3.785	3.747	3.763	2.597	132,115
2021-12-06	3.692	3.779	3.690	3.760	2.595	110,936
2021-12-03	3.692	3.692	3.654	3.663	2.528	185,948
2021-12-02	3.796	3.796	3.681	3.694	2.550	293,080
2021-12-01	3.807	3.875	3.807	3.850	2.658	184,848
2021-11-30	3.956	4.012	3.945	3.945	2.621	204,133
2021-11-29	3.916	3.983	3.907	3.960	2.631	208,861
2021-11-26	3.898	3.946	3.858	3.893	2.586	280,113
2021-11-25	4.042	4.067	3.993	4.067	2.702	60,040
2021-11-24	4.040	4.082	4.014	4.082	2.712	81,415
2021-11-23	4.086	4.103	4.000	4.100	2.724	270,834
2021-11-22	4.094	4.271	4.093	4.271	2.838	573,329
2021-11-19	3.983	4.007	3.916	3.968	2.636	147,224
2021-11-18	3.910	3.984	3.910	3.940	2.618	203,129
2021-11-17	3.893	3.924	3.878	3.909	2.597	62,795
2021-11-16	3.932	3.983	3.913	3.916	2.601	122,393
2021-11-15	3.956	3.963	3.892	3.931	2.612	190,619
2021-11-12	3.935	3.960	3.929	3.960	2.631	323,748
2021-11-11	3.919	3.952	3.919	3.942	2.619	67,304

← NewerPage 21 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.