Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.188 | 4.239 | 4.188 | 4.239 | 3.785 | 46,753 |
| 2025-02-21 | 4.113 | 4.174 | 4.113 | 4.174 | 3.727 | 17,932 |
| 2025-02-20 | 4.109 | 4.120 | 4.100 | 4.111 | 3.671 | 21,690 |
| 2025-02-19 | 4.109 | 4.122 | 4.080 | 4.090 | 3.652 | 32,577 |
| 2025-02-18 | 4.126 | 4.157 | 4.118 | 4.150 | 3.706 | 18,282 |
| 2025-02-17 | 4.131 | 4.154 | 4.130 | 4.144 | 3.701 | 18,473 |
| 2025-02-14 | 4.193 | 4.193 | 4.096 | 4.144 | 3.701 | 79,612 |
| 2025-02-13 | 4.214 | 4.235 | 4.209 | 4.212 | 3.761 | 11,268 |
| 2025-02-12 | 4.197 | 4.231 | 4.197 | 4.214 | 3.763 | 46,252 |
| 2025-02-11 | 4.151 | 4.201 | 4.151 | 4.185 | 3.737 | 89,285 |
| 2025-02-10 | 4.096 | 4.146 | 4.096 | 4.137 | 3.694 | 70,714 |
| 2025-02-07 | 4.058 | 4.131 | 4.058 | 4.091 | 3.653 | 64,486 |
| 2025-02-06 | 3.991 | 4.068 | 3.991 | 4.024 | 3.593 | 55,355 |
| 2025-02-05 | 3.960 | 3.972 | 3.960 | 3.972 | 3.547 | 2,375 |
| 2025-02-04 | 3.952 | 3.960 | 3.892 | 3.918 | 3.499 | 68,751 |
| 2025-02-03 | 3.944 | 3.965 | 3.930 | 3.965 | 3.541 | 20,943 |
| 2025-01-31 | 3.945 | 3.957 | 3.935 | 3.935 | 3.514 | 7,531 |
| 2025-01-30 | 3.950 | 3.982 | 3.950 | 3.955 | 3.532 | 58,411 |
| 2025-01-29 | 3.904 | 3.946 | 3.900 | 3.943 | 3.521 | 13,752 |
| 2025-01-28 | 3.839 | 3.934 | 3.839 | 3.904 | 3.486 | 142,039 |
| 2025-01-27 | 3.803 | 3.858 | 3.803 | 3.851 | 3.439 | 159,109 |
| 2025-01-24 | 3.779 | 3.826 | 3.757 | 3.775 | 3.371 | 238,296 |
| 2025-01-23 | 3.821 | 3.834 | 3.801 | 3.802 | 3.395 | 120,689 |
| 2025-01-22 | 3.854 | 3.856 | 3.802 | 3.805 | 3.398 | 97,480 |
| 2025-01-21 | 3.874 | 3.883 | 3.859 | 3.880 | 3.465 | 18,035 |
| 2025-01-20 | 3.855 | 3.901 | 3.843 | 3.887 | 3.471 | 135,127 |
| 2025-01-17 | 3.956 | 3.990 | 3.956 | 3.976 | 3.551 | 30,440 |
| 2025-01-16 | 3.923 | 3.953 | 3.918 | 3.953 | 3.530 | 3,329 |
| 2025-01-15 | 3.944 | 3.988 | 3.940 | 3.972 | 3.547 | 87,753 |
| 2025-01-14 | 3.900 | 3.913 | 3.891 | 3.891 | 3.475 | 3,226 |
| 2025-01-13 | 3.899 | 3.917 | 3.894 | 3.894 | 3.477 | 36,073 |
| 2025-01-10 | 3.900 | 3.915 | 3.892 | 3.895 | 3.478 | 41,185 |
| 2025-01-09 | 3.908 | 3.919 | 3.908 | 3.919 | 3.500 | 1,374 |
| 2025-01-08 | 3.904 | 3.912 | 3.888 | 3.912 | 3.493 | 72,530 |
| 2025-01-07 | 3.932 | 3.945 | 3.924 | 3.924 | 3.504 | 26,003 |
| 2025-01-06 | 3.976 | 3.976 | 3.937 | 3.945 | 3.523 | 10,998 |
| 2025-01-03 | 4.005 | 4.015 | 3.971 | 3.973 | 3.548 | 30,864 |
| 2025-01-02 | 3.968 | 3.995 | 3.949 | 3.978 | 3.552 | 53,893 |
| 2024-12-30 | 3.916 | 3.944 | 3.916 | 3.941 | 3.519 | 37,851 |
| 2024-12-27 | 3.892 | 3.936 | 3.889 | 3.936 | 3.515 | 37,792 |
| 2024-12-23 | 3.911 | 3.920 | 3.903 | 3.907 | 3.489 | 53,801 |
| 2024-12-20 | 3.918 | 3.948 | 3.903 | 3.924 | 3.504 | 51,336 |
| 2024-12-19 | 3.977 | 3.983 | 3.945 | 3.960 | 3.536 | 157,109 |
| 2024-12-18 | 4.011 | 4.045 | 4.011 | 4.015 | 3.585 | 50,517 |
| 2024-12-17 | 4.074 | 4.125 | 4.043 | 4.125 | 3.684 | 61,524 |
| 2024-12-16 | 4.277 | 4.394 | 4.240 | 4.394 | 3.790 | 27,692 |
| 2024-12-13 | 4.291 | 4.330 | 4.248 | 4.330 | 3.735 | 99,002 |
| 2024-12-12 | 4.278 | 4.307 | 4.269 | 4.294 | 3.704 | 8,437 |
| 2024-12-11 | 4.272 | 4.292 | 4.260 | 4.292 | 3.702 | 210,499 |
| 2024-12-10 | 4.297 | 4.297 | 4.277 | 4.288 | 3.699 | 533,328 |
| 2024-12-09 | 4.346 | 4.346 | 4.310 | 4.324 | 3.730 | 39,149 |
| 2024-12-06 | 4.367 | 4.416 | 4.340 | 4.344 | 3.747 | 146,411 |
| 2024-12-05 | 4.315 | 4.344 | 4.315 | 4.341 | 3.744 | 10,651 |
| 2024-12-04 | 4.328 | 4.330 | 4.299 | 4.306 | 3.714 | 17,278 |
| 2024-12-03 | 4.310 | 4.342 | 4.310 | 4.328 | 3.733 | 52,818 |
| 2024-12-02 | 4.279 | 4.344 | 4.279 | 4.307 | 3.715 | 58,265 |
| 2024-11-29 | 4.331 | 4.331 | 4.239 | 4.294 | 3.704 | 16,998 |
| 2024-11-28 | 4.328 | 4.371 | 4.328 | 4.367 | 3.767 | 35,789 |
| 2024-11-27 | 4.300 | 4.338 | 4.273 | 4.333 | 3.737 | 3,695 |
| 2024-11-26 | 4.313 | 4.313 | 4.291 | 4.299 | 3.708 | 7,015 |
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.