Telefonica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.183 | 4.249 | 4.173 | 4.231 | 3.645 | 8,405,017 |
| 2024-09-04 | 4.160 | 4.198 | 4.146 | 4.198 | 3.617 | 8,960,588 |
| 2024-09-03 | 4.160 | 4.174 | 4.138 | 4.174 | 3.596 | 6,891,931 |
| 2024-09-02 | 4.092 | 4.167 | 4.083 | 4.156 | 3.580 | 9,775,045 |
| 2024-08-30 | 4.083 | 4.111 | 4.082 | 4.094 | 3.527 | 49,585,352 |
| 2024-08-29 | 4.078 | 4.105 | 4.065 | 4.077 | 3.512 | 5,946,625 |
| 2024-08-28 | 4.094 | 4.101 | 4.045 | 4.078 | 3.513 | 5,800,286 |
| 2024-08-27 | 4.083 | 4.100 | 4.073 | 4.100 | 3.532 | 6,472,757 |
| 2024-08-26 | 4.054 | 4.113 | 4.049 | 4.087 | 3.521 | 6,546,861 |
| 2024-08-23 | 4.042 | 4.070 | 4.036 | 4.064 | 3.501 | 4,600,693 |
| 2024-08-22 | 4.047 | 4.070 | 4.035 | 4.035 | 3.476 | 3,659,595 |
| 2024-08-21 | 4.076 | 4.077 | 4.025 | 4.042 | 3.482 | 7,623,212 |
| 2024-08-20 | 4.133 | 4.136 | 4.051 | 4.086 | 3.520 | 7,339,079 |
| 2024-08-19 | 4.082 | 4.164 | 4.078 | 4.133 | 3.561 | 9,653,812 |
| 2024-08-16 | 4.058 | 4.086 | 4.042 | 4.083 | 3.518 | 5,423,458 |
| 2024-08-15 | 4.067 | 4.094 | 4.046 | 4.061 | 3.499 | 5,347,820 |
| 2024-08-14 | 4.044 | 4.060 | 4.030 | 4.060 | 3.498 | 6,171,124 |
| 2024-08-13 | 4.025 | 4.062 | 4.018 | 4.035 | 3.476 | 6,572,253 |
| 2024-08-12 | 4.036 | 4.055 | 4.011 | 4.032 | 3.474 | 5,453,038 |
| 2024-08-09 | 4.030 | 4.077 | 4.022 | 4.027 | 3.469 | 4,126,330 |
| 2024-08-08 | 4.008 | 4.046 | 3.991 | 4.030 | 3.472 | 4,941,602 |
| 2024-08-07 | 4.028 | 4.032 | 3.941 | 4.014 | 3.458 | 10,479,280 |
| 2024-08-06 | 4.039 | 4.039 | 3.958 | 3.996 | 3.443 | 9,505,795 |
| 2024-08-05 | 4.040 | 4.070 | 4.000 | 4.038 | 3.479 | 16,156,550 |
| 2024-08-02 | 4.115 | 4.138 | 4.059 | 4.122 | 3.551 | 10,687,570 |
| 2024-08-01 | 4.180 | 4.208 | 4.108 | 4.149 | 3.574 | 8,958,484 |
| 2024-07-31 | 4.190 | 4.217 | 4.131 | 4.179 | 3.600 | 10,762,520 |
| 2024-07-30 | 4.164 | 4.215 | 4.164 | 4.210 | 3.627 | 10,468,310 |
| 2024-07-29 | 4.167 | 4.197 | 4.145 | 4.163 | 3.586 | 5,111,342 |
| 2024-07-26 | 4.155 | 4.166 | 4.122 | 4.166 | 3.589 | 8,537,112 |
| 2024-07-25 | 4.110 | 4.188 | 4.090 | 4.173 | 3.595 | 7,783,371 |
| 2024-07-24 | 4.095 | 4.120 | 4.079 | 4.120 | 3.549 | 5,455,793 |
| 2024-07-23 | 4.116 | 4.121 | 4.080 | 4.119 | 3.549 | 9,493,359 |
| 2024-07-22 | 4.139 | 4.164 | 4.116 | 4.131 | 3.559 | 8,048,492 |
| 2024-07-19 | 4.114 | 4.148 | 4.085 | 4.110 | 3.541 | 11,270,950 |
| 2024-07-18 | 4.027 | 4.136 | 4.027 | 4.125 | 3.554 | 12,331,420 |
| 2024-07-17 | 3.957 | 4.021 | 3.948 | 4.010 | 3.455 | 6,874,107 |
| 2024-07-16 | 3.980 | 3.988 | 3.922 | 3.956 | 3.408 | 9,031,670 |
| 2024-07-15 | 4.029 | 4.036 | 3.972 | 3.991 | 3.438 | 6,948,513 |
| 2024-07-12 | 4.042 | 4.055 | 4.019 | 4.034 | 3.475 | 4,900,224 |
| 2024-07-11 | 4.022 | 4.059 | 4.005 | 4.043 | 3.483 | 10,367,690 |
| 2024-07-10 | 3.956 | 4.022 | 3.945 | 3.995 | 3.442 | 13,671,810 |
| 2024-07-09 | 3.956 | 3.963 | 3.909 | 3.933 | 3.388 | 9,355,752 |
| 2024-07-08 | 3.964 | 4.006 | 3.946 | 3.966 | 3.417 | 10,447,150 |
| 2024-07-05 | 3.976 | 3.999 | 3.958 | 3.974 | 3.424 | 6,465,187 |
| 2024-07-04 | 3.957 | 3.993 | 3.949 | 3.980 | 3.429 | 5,052,126 |
| 2024-07-03 | 3.935 | 3.970 | 3.923 | 3.956 | 3.408 | 6,566,214 |
| 2024-07-02 | 3.972 | 3.972 | 3.912 | 3.924 | 3.381 | 10,611,790 |
| 2024-07-01 | 3.995 | 4.012 | 3.977 | 3.983 | 3.431 | 10,537,450 |
| 2024-06-28 | 3.985 | 4.005 | 3.945 | 3.960 | 3.412 | 11,881,990 |
| 2024-06-27 | 4.009 | 4.021 | 3.991 | 3.993 | 3.440 | 6,202,559 |
| 2024-06-26 | 4.047 | 4.063 | 3.998 | 4.018 | 3.462 | 8,816,313 |
| 2024-06-25 | 4.110 | 4.117 | 4.017 | 4.037 | 3.478 | 41,251,832 |
| 2024-06-24 | 4.080 | 4.128 | 4.041 | 4.109 | 3.540 | 16,474,340 |
| 2024-06-21 | 4.045 | 4.089 | 4.010 | 4.089 | 3.523 | 84,224,789 |
| 2024-06-20 | 3.989 | 4.059 | 3.988 | 4.035 | 3.476 | 8,319,005 |
| 2024-06-19 | 4.011 | 4.014 | 3.978 | 3.998 | 3.444 | 10,782,320 |
| 2024-06-18 | 4.005 | 4.024 | 3.953 | 3.999 | 3.445 | 18,090,070 |
| 2024-06-17 | 4.149 | 4.169 | 4.124 | 4.152 | 3.448 | 13,200,410 |
| 2024-06-14 | 4.102 | 4.120 | 4.057 | 4.110 | 3.413 | 22,832,189 |
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 |
| 2022-06-01 | 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.