Telefónica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.400 | 3.400 | 3.355 | 3.373 | 3.373 | 55,905 |
| 2026-10-16 | 3.322 | 3.416 | 3.322 | 3.416 | 3.416 | 123,754 |
| 2026-10-15 | 3.287 | 3.331 | 3.287 | 3.331 | 3.331 | 64,538 |
| 2026-10-14 | 3.252 | 3.271 | 3.209 | 3.237 | 3.237 | 91,195 |
| 2026-10-13 | 3.238 | 3.276 | 3.236 | 3.260 | 3.260 | 90,229 |
| 2026-10-12 | 3.265 | 3.305 | 3.206 | 3.305 | 3.305 | 101,425 |
| 2026-10-09 | 3.349 | 3.350 | 3.260 | 3.270 | 3.270 | 135,993 |
| 2026-10-08 | 3.435 | 3.437 | 3.411 | 3.424 | 3.424 | 27,452 |
| 2026-10-07 | 3.402 | 3.493 | 3.385 | 3.493 | 3.493 | 53,885 |
| 2026-10-06 | 3.433 | 3.465 | 3.380 | 3.392 | 3.392 | 59,632 |
| 2026-10-05 | 3.375 | 3.433 | 3.341 | 3.432 | 3.432 | 60,162 |
| 2026-10-02 | 3.281 | 3.330 | 3.270 | 3.330 | 3.330 | 38,193 |
| 2026-10-01 | 3.293 | 3.327 | 3.265 | 3.290 | 3.290 | 95,449 |
| 2026-09-30 | 3.385 | 3.385 | 3.340 | 3.349 | 3.349 | 60,877 |
| 2026-09-29 | 3.394 | 3.404 | 3.369 | 3.402 | 3.402 | 35,142 |
| 2026-09-28 | 3.467 | 3.475 | 3.419 | 3.428 | 3.428 | 41,175 |
| 2026-09-25 | 3.375 | 3.460 | 3.368 | 3.460 | 3.460 | 56,391 |
| 2026-09-24 | 3.399 | 3.409 | 3.371 | 3.383 | 3.383 | 53,443 |
| 2026-09-23 | 3.480 | 3.481 | 3.375 | 3.399 | 3.399 | 187,212 |
| 2026-09-22 | 3.589 | 3.589 | 3.500 | 3.501 | 3.501 | 77,583 |
| 2026-09-21 | 3.561 | 3.594 | 3.557 | 3.580 | 3.580 | 25,226 |
| 2026-09-18 | 3.667 | 3.674 | 3.540 | 3.563 | 3.563 | 64,539 |
| 2026-09-17 | 3.700 | 3.762 | 3.699 | 3.757 | 3.757 | 55,905 |
| 2026-09-16 | 3.664 | 3.709 | 3.648 | 3.705 | 3.705 | 27,012 |
| 2026-09-15 | 3.671 | 3.687 | 3.633 | 3.685 | 3.685 | 19,524 |
| 2026-09-14 | 3.679 | 3.694 | 3.662 | 3.690 | 3.690 | 40,025 |
| 2026-09-11 | 3.629 | 3.668 | 3.627 | 3.664 | 3.664 | 89,058 |
| 2026-09-10 | 3.616 | 3.629 | 3.605 | 3.621 | 3.621 | 32,189 |
| 2026-09-09 | 3.612 | 3.629 | 3.570 | 3.580 | 3.580 | 170,618 |
| 2026-09-08 | 3.625 | 3.631 | 3.605 | 3.629 | 3.629 | 31,920 |
| 2026-09-07 | 3.681 | 3.681 | 3.613 | 3.622 | 3.622 | 33,893 |
| 2026-09-04 | 3.664 | 3.686 | 3.661 | 3.686 | 3.686 | 36,863 |
| 2026-09-03 | 3.663 | 3.706 | 3.661 | 3.700 | 3.700 | 46,636 |
| 2026-09-02 | 3.637 | 3.670 | 3.607 | 3.670 | 3.670 | 24,201 |
| 2026-09-01 | 3.663 | 3.663 | 3.600 | 3.633 | 3.633 | 38,694 |
| 2026-08-31 | 3.636 | 3.679 | 3.634 | 3.679 | 3.679 | 28,698 |
| 2026-08-28 | 3.591 | 3.629 | 3.587 | 3.629 | 3.629 | 10,059 |
| 2026-08-27 | 3.595 | 3.609 | 3.565 | 3.602 | 3.602 | 47,404 |
| 2026-08-26 | 3.667 | 3.676 | 3.615 | 3.633 | 3.633 | 19,300 |
| 2026-08-25 | 3.646 | 3.701 | 3.643 | 3.701 | 3.701 | 13,925 |
| 2026-08-24 | 3.658 | 3.658 | 3.634 | 3.647 | 3.647 | 13,115 |
| 2026-08-21 | 3.670 | 3.671 | 3.626 | 3.632 | 3.632 | 20,503 |
| 2026-08-20 | 3.686 | 3.691 | 3.672 | 3.687 | 3.687 | 16,518 |
| 2026-08-19 | 3.684 | 3.702 | 3.661 | 3.702 | 3.702 | 7,816 |
| 2026-08-18 | 3.677 | 3.708 | 3.676 | 3.708 | 3.708 | 71,220 |
| 2026-08-17 | 3.678 | 3.690 | 3.650 | 3.683 | 3.683 | 16,111 |
| 2026-08-14 | 3.682 | 3.698 | 3.665 | 3.698 | 3.698 | 14,080 |
| 2026-08-13 | 3.662 | 3.678 | 3.656 | 3.678 | 3.678 | 17,545 |
| 2026-08-12 | 3.680 | 3.680 | 3.634 | 3.644 | 3.644 | 13,864 |
| 2026-08-11 | 3.650 | 3.684 | 3.633 | 3.684 | 3.684 | 9,977 |
| 2026-08-10 | 3.650 | 3.650 | 3.618 | 3.641 | 3.641 | 19,454 |
| 2026-08-07 | 3.691 | 3.691 | 3.636 | 3.676 | 3.676 | 8,520 |
| 2026-08-06 | 3.686 | 3.715 | 3.672 | 3.712 | 3.712 | 55,930 |
| 2026-08-05 | 3.642 | 3.666 | 3.596 | 3.626 | 3.626 | 49,137 |
| 2026-08-04 | 3.639 | 3.683 | 3.639 | 3.663 | 3.663 | 25,305 |
| 2026-08-03 | 3.601 | 3.685 | 3.601 | 3.677 | 3.677 | 22,471 |
| 2026-07-31 | 3.612 | 3.613 | 3.559 | 3.597 | 3.597 | 25,053 |
| 2026-07-30 | 3.651 | 3.651 | 3.580 | 3.600 | 3.600 | 44,416 |
| 2026-07-29 | 3.717 | 3.754 | 3.608 | 3.660 | 3.660 | 100,065 |
| 2026-07-28 | 3.700 | 3.775 | 3.700 | 3.775 | 3.775 | 57,159 |
Page 1 of 2 · 66 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.