Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.551 | 4.600 | 4.540 | 4.598 | 4.106 | 54,187 |
| 2025-05-21 | 4.550 | 4.578 | 4.532 | 4.578 | 4.088 | 34,318 |
| 2025-05-20 | 4.512 | 4.557 | 4.491 | 4.557 | 4.069 | 145,542 |
| 2025-05-19 | 4.461 | 4.500 | 4.434 | 4.495 | 4.014 | 83,415 |
| 2025-05-16 | 4.383 | 4.440 | 4.377 | 4.439 | 3.964 | 119,199 |
| 2025-05-15 | 4.311 | 4.370 | 4.275 | 4.370 | 3.902 | 59,878 |
| 2025-05-14 | 4.325 | 4.441 | 4.258 | 4.325 | 3.862 | 218,404 |
| 2025-05-13 | 4.413 | 4.488 | 4.409 | 4.414 | 3.942 | 21,908 |
| 2025-05-12 | 4.461 | 4.481 | 4.375 | 4.420 | 3.947 | 27,983 |
| 2025-05-09 | 4.465 | 4.496 | 4.464 | 4.481 | 4.002 | 36,167 |
| 2025-05-08 | 4.460 | 4.469 | 4.451 | 4.468 | 3.990 | 23,678 |
| 2025-05-07 | 4.554 | 4.554 | 4.522 | 4.527 | 4.043 | 27,304 |
| 2025-05-06 | 4.478 | 4.550 | 4.478 | 4.532 | 4.047 | 27,236 |
| 2025-05-05 | 4.507 | 4.525 | 4.470 | 4.488 | 4.008 | 26,557 |
| 2025-05-02 | 4.528 | 4.529 | 4.476 | 4.511 | 4.028 | 48,134 |
| 2025-04-30 | 4.480 | 4.508 | 4.470 | 4.508 | 4.026 | 135,317 |
| 2025-04-29 | 4.492 | 4.500 | 4.459 | 4.476 | 3.997 | 35,715 |
| 2025-04-28 | 4.419 | 4.459 | 4.405 | 4.459 | 3.982 | 201,798 |
| 2025-04-25 | 4.358 | 4.425 | 4.358 | 4.392 | 3.922 | 62,522 |
| 2025-04-24 | 4.355 | 4.387 | 4.342 | 4.349 | 3.884 | 28,658 |
| 2025-04-23 | 4.375 | 4.375 | 4.288 | 4.358 | 3.892 | 34,621 |
| 2025-04-22 | 4.315 | 4.383 | 4.315 | 4.361 | 3.894 | 51,990 |
| 2025-04-17 | 4.252 | 4.331 | 4.242 | 4.330 | 3.867 | 41,985 |
| 2025-04-16 | 4.200 | 4.273 | 4.200 | 4.273 | 3.816 | 10,075 |
| 2025-04-15 | 4.162 | 4.170 | 4.140 | 4.165 | 3.719 | 41,048 |
| 2025-04-14 | 4.048 | 4.121 | 4.017 | 4.106 | 3.667 | 49,920 |
| 2025-04-11 | 3.943 | 4.000 | 3.937 | 3.997 | 3.569 | 41,758 |
| 2025-04-10 | 4.036 | 4.036 | 3.943 | 3.966 | 3.542 | 84,481 |
| 2025-04-09 | 4.024 | 4.024 | 3.850 | 3.890 | 3.474 | 133,603 |
| 2025-04-08 | 4.050 | 4.100 | 3.991 | 4.100 | 3.661 | 43,400 |
| 2025-04-07 | 4.018 | 4.205 | 4.008 | 4.114 | 3.674 | 257,590 |
| 2025-04-04 | 4.469 | 4.500 | 4.280 | 4.298 | 3.838 | 119,620 |
| 2025-04-03 | 4.440 | 4.470 | 4.412 | 4.470 | 3.992 | 197,005 |
| 2025-04-02 | 4.420 | 4.440 | 4.369 | 4.369 | 3.902 | 20,047 |
| 2025-04-01 | 4.377 | 4.419 | 4.354 | 4.419 | 3.946 | 61,104 |
| 2025-03-31 | 4.332 | 4.354 | 4.316 | 4.350 | 3.885 | 13,325 |
| 2025-03-28 | 4.339 | 4.352 | 4.319 | 4.319 | 3.857 | 24,386 |
| 2025-03-27 | 4.308 | 4.332 | 4.289 | 4.316 | 3.854 | 11,567 |
| 2025-03-26 | 4.255 | 4.296 | 4.255 | 4.296 | 3.836 | 19,859 |
| 2025-03-25 | 4.291 | 4.295 | 4.275 | 4.278 | 3.820 | 8,899 |
| 2025-03-24 | 4.309 | 4.309 | 4.256 | 4.256 | 3.801 | 15,408 |
| 2025-03-21 | 4.325 | 4.366 | 4.324 | 4.330 | 3.867 | 70,879 |
| 2025-03-20 | 4.339 | 4.339 | 4.313 | 4.334 | 3.870 | 12,878 |
| 2025-03-19 | 4.336 | 4.371 | 4.330 | 4.330 | 3.867 | 6,500 |
| 2025-03-18 | 4.360 | 4.376 | 4.341 | 4.356 | 3.890 | 7,401 |
| 2025-03-17 | 4.350 | 4.375 | 4.341 | 4.367 | 3.900 | 81,351 |
| 2025-03-14 | 4.336 | 4.408 | 4.336 | 4.356 | 3.890 | 110,613 |
| 2025-03-13 | 4.239 | 4.345 | 4.239 | 4.342 | 3.877 | 72,236 |
| 2025-03-12 | 4.244 | 4.250 | 4.170 | 4.222 | 3.770 | 5,135 |
| 2025-03-11 | 4.246 | 4.300 | 4.234 | 4.250 | 3.795 | 73,925 |
| 2025-03-10 | 4.214 | 4.260 | 4.208 | 4.250 | 3.795 | 59,664 |
| 2025-03-07 | 4.170 | 4.213 | 4.137 | 4.206 | 3.756 | 53,261 |
| 2025-03-06 | 4.130 | 4.157 | 4.100 | 4.144 | 3.701 | 34,409 |
| 2025-03-05 | 4.163 | 4.163 | 4.119 | 4.123 | 3.682 | 56,658 |
| 2025-03-04 | 4.241 | 4.252 | 4.174 | 4.189 | 3.741 | 52,607 |
| 2025-03-03 | 4.287 | 4.306 | 4.231 | 4.259 | 3.803 | 41,968 |
| 2025-02-28 | 4.331 | 4.331 | 4.278 | 4.299 | 3.839 | 34,444 |
| 2025-02-27 | 4.219 | 4.333 | 4.218 | 4.320 | 3.858 | 73,906 |
| 2025-02-26 | 4.290 | 4.325 | 4.290 | 4.318 | 3.856 | 55,795 |
| 2025-02-25 | 4.250 | 4.307 | 4.250 | 4.307 | 3.846 | 257,618 |
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.