Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.759	4.793	4.756	4.773	4.401	22,430
2025-08-13	4.699	4.745	4.699	4.728	4.360	16,564
2025-08-12	4.701	4.746	4.694	4.694	4.329	7,213
2025-08-11	4.672	4.700	4.671	4.697	4.331	37,114
2025-08-08	4.664	4.669	4.652	4.652	4.290	230
2025-08-07	4.621	4.655	4.594	4.623	4.263	16,749
2025-08-06	4.557	4.674	4.519	4.670	4.306	90,225
2025-08-05	4.543	4.575	4.541	4.570	4.214	1,265
2025-08-04	4.537	4.595	4.537	4.578	4.222	6,366
2025-08-01	4.514	4.547	4.492	4.547	4.193	12,057
2025-07-31	4.540	4.540	4.470	4.516	4.164	16,079
2025-07-30	4.614	4.626	4.492	4.566	4.210	108,654
2025-07-29	4.551	4.572	4.547	4.556	4.201	13,398
2025-07-28	4.626	4.626	4.550	4.550	4.196	4,414
2025-07-25	4.595	4.637	4.575	4.637	4.276	9,093
2025-07-24	4.600	4.638	4.600	4.620	4.260	7,962
2025-07-23	4.575	4.575	4.540	4.556	4.201	13,161
2025-07-22	4.544	4.569	4.518	4.555	4.200	25,680
2025-07-21	4.498	4.544	4.498	4.544	4.190	18,564
2025-07-18	4.505	4.515	4.493	4.493	4.143	1,382
2025-07-17	4.475	4.488	4.473	4.480	4.131	10,183
2025-07-16	4.501	4.524	4.477	4.477	4.128	4,523
2025-07-15	4.506	4.506	4.461	4.488	4.139	46,258
2025-07-14	4.454	4.507	4.454	4.498	4.148	173,671
2025-07-11	4.477	4.486	4.464	4.486	4.137	14,266
2025-07-10	4.500	4.518	4.472	4.497	4.147	61,285
2025-07-09	4.508	4.535	4.504	4.516	4.164	2,474
2025-07-08	4.504	4.511	4.490	4.496	4.146	4,626
2025-07-07	4.549	4.570	4.531	4.548	4.194	7,763
2025-07-04	4.554	4.566	4.532	4.549	4.195	10,048
2025-07-03	4.575	4.575	4.514	4.538	4.185	4,363
2025-07-02	4.556	4.571	4.539	4.539	4.186	13,750
2025-07-01	4.490	4.544	4.476	4.544	4.190	9,204
2025-06-30	4.496	4.496	4.439	4.452	4.105	20,567
2025-06-27	4.481	4.502	4.479	4.487	4.138	10,841
2025-06-26	4.480	4.483	4.451	4.474	4.126	17,704
2025-06-25	4.566	4.566	4.481	4.481	4.132	22,109
2025-06-24	4.563	4.574	4.551	4.571	4.215	6,280
2025-06-23	4.524	4.557	4.500	4.547	4.193	33,120
2025-06-20	4.579	4.607	4.558	4.558	4.203	20,958
2025-06-19	4.556	4.600	4.552	4.559	4.204	73,106
2025-06-18	4.557	4.604	4.557	4.576	4.220	17,835
2025-06-17	4.550	4.635	4.510	4.635	4.274	36,729
2025-06-16	4.620	4.749	4.590	4.749	4.241	89,252
2025-06-13	4.590	4.606	4.550	4.550	4.063	48,132
2025-06-12	4.606	4.644	4.606	4.608	4.115	27,599
2025-06-11	4.638	4.638	4.600	4.615	4.121	30,166
2025-06-10	4.695	4.695	4.649	4.649	4.152	45,510
2025-06-09	4.694	4.696	4.662	4.665	4.166	22,310
2025-06-06	4.721	4.735	4.683	4.692	4.190	32,567
2025-06-05	4.663	4.720	4.647	4.720	4.215	33,917
2025-06-04	4.687	4.687	4.611	4.611	4.118	77,560
2025-06-03	4.727	4.739	4.666	4.673	4.173	35,643
2025-06-02	4.719	4.737	4.687	4.714	4.210	62,431
2025-05-30	4.684	4.733	4.684	4.718	4.213	54,746
2025-05-29	4.649	4.681	4.630	4.662	4.163	55,880
2025-05-28	4.677	4.708	4.650	4.663	4.164	48,267
2025-05-27	4.642	4.682	4.634	4.667	4.168	32,687
2025-05-26	4.635	4.643	4.616	4.643	4.146	64,764
2025-05-23	4.610	4.614	4.556	4.614	4.120	22,219

← NewerPage 6 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.