Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.322 | 4.329 | 4.303 | 4.303 | 3.711 | 12,832 |
| 2024-11-22 | 4.287 | 4.304 | 4.278 | 4.304 | 3.712 | 24,016 |
| 2024-11-21 | 4.334 | 4.334 | 4.267 | 4.267 | 3.680 | 35,739 |
| 2024-11-20 | 4.336 | 4.358 | 4.322 | 4.322 | 3.728 | 3,395 |
| 2024-11-19 | 4.300 | 4.326 | 4.284 | 4.326 | 3.731 | 31,839 |
| 2024-11-18 | 4.220 | 4.288 | 4.220 | 4.288 | 3.699 | 35,073 |
| 2024-11-15 | 4.146 | 4.234 | 4.146 | 4.210 | 3.631 | 100,976 |
| 2024-11-14 | 4.104 | 4.154 | 4.076 | 4.154 | 3.583 | 24,155 |
| 2024-11-13 | 4.106 | 4.107 | 4.079 | 4.081 | 3.520 | 50,518 |
| 2024-11-12 | 4.129 | 4.129 | 4.097 | 4.097 | 3.534 | 27,075 |
| 2024-11-11 | 4.200 | 4.205 | 4.170 | 4.179 | 3.605 | 129,688 |
| 2024-11-08 | 4.188 | 4.217 | 4.185 | 4.196 | 3.619 | 16,746 |
| 2024-11-07 | 4.305 | 4.305 | 4.146 | 4.205 | 3.627 | 93,386 |
| 2024-11-06 | 4.305 | 4.326 | 4.270 | 4.288 | 3.699 | 9,487 |
| 2024-11-05 | 4.331 | 4.351 | 4.317 | 4.319 | 3.725 | 11,758 |
| 2024-11-04 | 4.330 | 4.350 | 4.330 | 4.336 | 3.740 | 14,506 |
| 2024-11-01 | 4.322 | 4.340 | 4.316 | 4.328 | 3.733 | 93,919 |
| 2024-10-31 | 4.302 | 4.311 | 4.285 | 4.300 | 3.709 | 11,190 |
| 2024-10-30 | 4.339 | 4.339 | 4.296 | 4.338 | 3.742 | 7,647 |
| 2024-10-29 | 4.369 | 4.370 | 4.357 | 4.366 | 3.766 | 9,143 |
| 2024-10-28 | 4.346 | 4.360 | 4.339 | 4.352 | 3.754 | 8,040 |
| 2024-10-25 | 4.348 | 4.348 | 4.328 | 4.334 | 3.738 | 16,169 |
| 2024-10-24 | 4.396 | 4.396 | 4.354 | 4.354 | 3.755 | 9,920 |
| 2024-10-23 | 4.378 | 4.378 | 4.341 | 4.341 | 3.744 | 472 |
| 2024-10-22 | 4.400 | 4.400 | 4.347 | 4.365 | 3.765 | 37,513 |
| 2024-10-21 | 4.425 | 4.453 | 4.408 | 4.408 | 3.802 | 13,381 |
| 2024-10-18 | 4.454 | 4.457 | 4.411 | 4.432 | 3.823 | 7,030 |
| 2024-10-17 | 4.529 | 4.550 | 4.501 | 4.501 | 3.882 | 85,273 |
| 2024-10-16 | 4.453 | 4.540 | 4.437 | 4.529 | 3.906 | 30,752 |
| 2024-10-15 | 4.437 | 4.442 | 4.385 | 4.417 | 3.810 | 28,501 |
| 2024-10-14 | 4.392 | 4.419 | 4.384 | 4.410 | 3.804 | 11,168 |
| 2024-10-11 | 4.419 | 4.419 | 4.384 | 4.403 | 3.798 | 16,594 |
| 2024-10-10 | 4.408 | 4.427 | 4.408 | 4.423 | 3.815 | 25,738 |
| 2024-10-09 | 4.403 | 4.430 | 4.397 | 4.430 | 3.821 | 1,715 |
| 2024-10-08 | 4.396 | 4.420 | 4.392 | 4.405 | 3.799 | 23,175 |
| 2024-10-07 | 4.348 | 4.385 | 4.319 | 4.371 | 3.770 | 21,194 |
| 2024-10-04 | 4.374 | 4.396 | 4.333 | 4.349 | 3.751 | 34,291 |
| 2024-10-03 | 4.305 | 4.317 | 4.270 | 4.317 | 3.724 | 26,537 |
| 2024-10-02 | 4.366 | 4.366 | 4.329 | 4.341 | 3.744 | 200,561 |
| 2024-10-01 | 4.419 | 4.419 | 4.386 | 4.386 | 3.783 | 19,102 |
| 2024-09-30 | 4.427 | 4.430 | 4.395 | 4.395 | 3.791 | 22,847 |
| 2024-09-27 | 4.400 | 4.440 | 4.400 | 4.422 | 3.814 | 27,006 |
| 2024-09-26 | 4.428 | 4.428 | 4.389 | 4.405 | 3.799 | 5,749 |
| 2024-09-25 | 4.415 | 4.431 | 4.405 | 4.426 | 3.818 | 10,381 |
| 2024-09-24 | 4.384 | 4.427 | 4.381 | 4.415 | 3.808 | 28,623 |
| 2024-09-23 | 4.334 | 4.386 | 4.334 | 4.386 | 3.783 | 3,600 |
| 2024-09-20 | 4.318 | 4.346 | 4.318 | 4.323 | 3.729 | 10,561 |
| 2024-09-19 | 4.413 | 4.413 | 4.317 | 4.341 | 3.744 | 24,617 |
| 2024-09-18 | 4.340 | 4.393 | 4.340 | 4.393 | 3.789 | 16,894 |
| 2024-09-17 | 4.320 | 4.376 | 4.320 | 4.343 | 3.746 | 230,577 |
| 2024-09-16 | 4.237 | 4.311 | 4.237 | 4.311 | 3.718 | 180,019 |
| 2024-09-13 | 4.229 | 4.260 | 4.229 | 4.252 | 3.667 | 41,665 |
| 2024-09-12 | 4.209 | 4.211 | 4.197 | 4.211 | 3.632 | 4,803 |
| 2024-09-11 | 4.176 | 4.216 | 4.176 | 4.216 | 3.636 | 16,115 |
| 2024-09-10 | 4.198 | 4.203 | 4.172 | 4.189 | 3.613 | 76,703 |
| 2024-09-09 | 4.211 | 4.219 | 4.196 | 4.219 | 3.639 | 24,513 |
| 2024-09-06 | 4.226 | 4.228 | 4.197 | 4.218 | 3.638 | 39,437 |
| 2024-09-05 | 4.186 | 4.248 | 4.181 | 4.236 | 3.654 | 177,886 |
| 2024-09-04 | 4.166 | 4.199 | 4.155 | 4.199 | 3.622 | 22,080 |
| 2024-09-03 | 4.155 | 4.190 | 4.141 | 4.190 | 3.614 | 32,360 |
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.