Telefonica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.191 | 4.196 | 4.121 | 4.139 | 3.437 | 49,314,379 |
| 2024-06-12 | 4.287 | 4.287 | 4.232 | 4.239 | 3.520 | 33,048,031 |
| 2024-06-11 | 4.340 | 4.341 | 4.233 | 4.278 | 3.552 | 22,449,410 |
| 2024-06-10 | 4.370 | 4.387 | 4.317 | 4.337 | 3.601 | 34,761,461 |
| 2024-06-07 | 4.407 | 4.411 | 4.361 | 4.378 | 3.635 | 8,785,841 |
| 2024-06-06 | 4.405 | 4.459 | 4.379 | 4.416 | 3.667 | 8,326,135 |
| 2024-06-05 | 4.460 | 4.480 | 4.392 | 4.399 | 3.653 | 43,861,898 |
| 2024-06-04 | 4.363 | 4.458 | 4.362 | 4.455 | 3.699 | 77,689,906 |
| 2024-06-03 | 4.300 | 4.376 | 4.298 | 4.363 | 3.623 | 36,592,559 |
| 2024-05-31 | 4.270 | 4.295 | 4.255 | 4.285 | 3.558 | 45,731,527 |
| 2024-05-30 | 4.180 | 4.266 | 4.180 | 4.260 | 3.537 | 10,871,160 |
| 2024-05-29 | 4.201 | 4.237 | 4.182 | 4.182 | 3.473 | 9,390,758 |
| 2024-05-28 | 4.187 | 4.214 | 4.175 | 4.211 | 3.497 | 10,498,980 |
| 2024-05-27 | 4.169 | 4.195 | 4.142 | 4.187 | 3.477 | 6,863,287 |
| 2024-05-24 | 4.160 | 4.162 | 4.126 | 4.155 | 3.450 | 6,554,157 |
| 2024-05-23 | 4.200 | 4.202 | 4.160 | 4.169 | 3.462 | 8,490,224 |
| 2024-05-22 | 4.240 | 4.242 | 4.178 | 4.204 | 3.491 | 9,098,234 |
| 2024-05-21 | 4.220 | 4.259 | 4.208 | 4.234 | 3.516 | 30,064,980 |
| 2024-05-20 | 4.141 | 4.194 | 4.137 | 4.186 | 3.476 | 10,862,590 |
| 2024-05-17 | 4.130 | 4.145 | 4.099 | 4.140 | 3.438 | 14,928,220 |
| 2024-05-16 | 4.150 | 4.157 | 4.101 | 4.126 | 3.426 | 15,249,540 |
| 2024-05-15 | 4.139 | 4.208 | 4.130 | 4.152 | 3.448 | 23,218,539 |
| 2024-05-14 | 4.135 | 4.145 | 4.069 | 4.134 | 3.433 | 25,946,570 |
| 2024-05-13 | 4.115 | 4.139 | 4.105 | 4.139 | 3.437 | 12,544,030 |
| 2024-05-10 | 4.156 | 4.178 | 4.096 | 4.110 | 3.413 | 28,717,100 |
| 2024-05-09 | 4.140 | 4.230 | 4.115 | 4.159 | 3.454 | 69,466,562 |
| 2024-05-08 | 4.264 | 4.274 | 4.186 | 4.188 | 3.478 | 34,886,930 |
| 2024-05-07 | 4.288 | 4.307 | 4.275 | 4.282 | 3.556 | 12,694,610 |
| 2024-05-06 | 4.258 | 4.300 | 4.254 | 4.275 | 3.550 | 9,460,849 |
| 2024-05-03 | 4.234 | 4.279 | 4.228 | 4.261 | 3.538 | 13,372,180 |
| 2024-05-02 | 4.186 | 4.242 | 4.183 | 4.230 | 3.513 | 14,069,600 |
| 2024-04-30 | 4.250 | 4.266 | 4.190 | 4.206 | 3.493 | 23,946,750 |
| 2024-04-29 | 4.221 | 4.260 | 4.212 | 4.248 | 3.527 | 13,004,000 |
| 2024-04-26 | 4.160 | 4.240 | 4.154 | 4.222 | 3.506 | 16,449,160 |
| 2024-04-25 | 4.114 | 4.153 | 4.108 | 4.150 | 3.446 | 11,737,780 |
| 2024-04-24 | 4.148 | 4.162 | 4.105 | 4.118 | 3.420 | 17,342,551 |
| 2024-04-23 | 4.096 | 4.168 | 4.094 | 4.140 | 3.438 | 16,391,211 |
| 2024-04-22 | 4.034 | 4.105 | 4.031 | 4.095 | 3.400 | 23,882,699 |
| 2024-04-19 | 3.961 | 4.009 | 3.931 | 4.007 | 3.327 | 14,186,230 |
| 2024-04-18 | 3.918 | 3.967 | 3.916 | 3.959 | 3.288 | 8,852,883 |
| 2024-04-17 | 3.874 | 3.925 | 3.848 | 3.913 | 3.249 | 9,402,157 |
| 2024-04-16 | 3.902 | 3.923 | 3.860 | 3.884 | 3.225 | 13,725,430 |
| 2024-04-15 | 3.943 | 3.960 | 3.913 | 3.923 | 3.258 | 11,553,310 |
| 2024-04-12 | 3.945 | 3.969 | 3.938 | 3.959 | 3.288 | 14,079,210 |
| 2024-04-11 | 3.959 | 3.964 | 3.903 | 3.930 | 3.263 | 9,860,513 |
| 2024-04-10 | 3.988 | 3.993 | 3.909 | 3.940 | 3.272 | 10,891,630 |
| 2024-04-09 | 3.986 | 4.002 | 3.963 | 3.974 | 3.300 | 10,563,750 |
| 2024-04-08 | 3.980 | 3.985 | 3.953 | 3.971 | 3.297 | 11,301,390 |
| 2024-04-05 | 4.030 | 4.033 | 3.957 | 3.977 | 3.302 | 16,026,550 |
| 2024-04-04 | 4.046 | 4.094 | 4.046 | 4.061 | 3.372 | 34,012,770 |
| 2024-04-03 | 4.065 | 4.098 | 4.033 | 4.044 | 3.358 | 13,186,430 |
| 2024-04-02 | 4.087 | 4.122 | 4.060 | 4.068 | 3.378 | 73,801,797 |
| 2024-03-28 | 4.100 | 4.126 | 4.086 | 4.089 | 3.395 | 16,201,920 |
| 2024-03-27 | 4.081 | 4.115 | 4.070 | 4.089 | 3.395 | 16,871,609 |
| 2024-03-26 | 4.000 | 4.092 | 3.989 | 4.063 | 3.374 | 76,296,391 |
| 2024-03-25 | 3.965 | 3.998 | 3.965 | 3.990 | 3.313 | 10,196,770 |
| 2024-03-22 | 3.963 | 4.015 | 3.962 | 3.969 | 3.296 | 19,118,939 |
| 2024-03-21 | 3.930 | 3.979 | 3.928 | 3.955 | 3.284 | 12,510,990 |
| 2024-03-20 | 3.897 | 3.921 | 3.897 | 3.918 | 3.253 | 8,203,556 |
| 2024-03-19 | 3.910 | 3.923 | 3.893 | 3.901 | 3.239 | 8,433,126 |
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.