Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	3.660	3.660	3.600	3.633	3.350	139,361
2025-11-05	3.710	3.710	3.568	3.637	3.354	914,235
2025-11-04	3.953	3.953	3.715	3.737	3.446	1,024,606
2025-11-03	4.382	4.382	4.305	4.305	3.970	17,030
2025-10-31	4.471	4.471	4.360	4.393	4.051	125,919
2025-10-30	4.480	4.485	4.427	4.469	4.121	30,126
2025-10-29	4.540	4.540	4.495	4.507	4.156	17,658
2025-10-28	4.533	4.585	4.499	4.569	4.213	11,512
2025-10-27	4.547	4.577	4.547	4.566	4.210	8,137
2025-10-24	4.569	4.569	4.530	4.562	4.207	6,352
2025-10-23	4.617	4.619	4.550	4.550	4.196	14,847
2025-10-22	4.592	4.630	4.575	4.612	4.253	23,326
2025-10-21	4.596	4.600	4.567	4.567	4.211	5,954
2025-10-20	4.520	4.589	4.520	4.575	4.219	46,368
2025-10-17	4.450	4.506	4.443	4.506	4.155	37,057
2025-10-16	4.443	4.464	4.422	4.456	4.109	22,338
2025-10-15	4.453	4.493	4.450	4.485	4.136	74,132
2025-10-14	4.355	4.390	4.355	4.377	4.036	16,924
2025-10-13	4.369	4.369	4.319	4.326	3.989	34,382
2025-10-10	4.399	4.399	4.385	4.390	4.048	42,311
2025-10-09	4.361	4.389	4.361	4.377	4.036	18,050
2025-10-08	4.339	4.359	4.339	4.357	4.018	8,839
2025-10-07	4.328	4.341	4.314	4.323	3.986	6,010
2025-10-06	4.298	4.358	4.290	4.296	3.962	6,333
2025-10-03	4.361	4.362	4.305	4.305	3.970	34,839
2025-10-02	4.350	4.380	4.331	4.340	4.002	124,177
2025-10-01	4.389	4.415	4.364	4.364	4.024	7,480
2025-09-30	4.333	4.394	4.312	4.394	4.052	87,635
2025-09-29	4.339	4.354	4.330	4.351	4.012	14,086
2025-09-26	4.329	4.366	4.321	4.362	4.022	30,804
2025-09-25	4.335	4.359	4.335	4.344	4.006	4,365
2025-09-24	4.393	4.400	4.360	4.362	4.022	40,953
2025-09-23	4.382	4.393	4.335	4.377	4.036	25,187
2025-09-22	4.453	4.453	4.385	4.406	4.063	85,070
2025-09-19	4.522	4.540	4.495	4.495	4.145	4,581
2025-09-18	4.544	4.544	4.511	4.511	4.160	6,750
2025-09-17	4.515	4.539	4.515	4.530	4.177	4,388
2025-09-16	4.507	4.535	4.505	4.535	4.182	13,555
2025-09-15	4.572	4.572	4.531	4.545	4.191	9,010
2025-09-12	4.569	4.581	4.561	4.570	4.214	3,292
2025-09-11	4.575	4.576	4.564	4.576	4.220	10
2025-09-10	4.550	4.550	4.533	4.537	4.184	2,735
2025-09-09	4.554	4.583	4.528	4.583	4.226	33,468
2025-09-08	4.539	4.549	4.529	4.539	4.186	14,362
2025-09-05	4.509	4.549	4.502	4.549	4.195	3,819
2025-09-04	4.496	4.540	4.485	4.513	4.162	16,121
2025-09-03	4.573	4.573	4.504	4.510	4.159	8,837
2025-09-02	4.598	4.598	4.566	4.581	4.224	7,190
2025-09-01	4.590	4.621	4.530	4.530	4.177	13,362
2025-08-29	4.550	4.583	4.538	4.569	4.213	9,071
2025-08-28	4.600	4.600	4.542	4.564	4.209	4,794
2025-08-27	4.625	4.631	4.599	4.607	4.248	73,929
2025-08-26	4.602	4.633	4.581	4.622	4.262	14,843
2025-08-25	4.625	4.625	4.591	4.615	4.256	50,174
2025-08-22	4.645	4.676	4.625	4.652	4.290	22,901
2025-08-21	4.815	4.820	4.582	4.655	4.293	131,674
2025-08-20	4.872	4.893	4.863	4.886	4.506	18,496
2025-08-19	4.844	4.881	4.844	4.851	4.473	49,063
2025-08-18	4.809	4.849	4.809	4.845	4.468	15,776
2025-08-15	4.798	4.802	4.773	4.800	4.426	4,038

← NewerPage 5 of 22 · 1,276 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.