Telefonica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.820	3.820	3.646	3.679	3.055	34,145,809
2023-12-19	3.594	3.606	3.556	3.565	2.960	51,880,801
2023-12-18	3.613	3.636	3.581	3.592	2.983	28,447,730
2023-12-15	3.682	3.690	3.619	3.625	3.010	66,239,031
2023-12-14	3.696	3.744	3.680	3.682	3.058	56,461,441
2023-12-13	3.789	3.789	3.652	3.671	3.048	21,420,211
2023-12-12	3.867	3.870	3.784	3.800	3.155	32,831,961
2023-12-11	4.025	4.040	3.998	4.017	3.211	30,712,990
2023-12-08	4.020	4.027	4.001	4.003	3.200	8,750,685
2023-12-07	4.046	4.061	4.005	4.022	3.215	57,044,887
2023-12-06	4.050	4.075	4.033	4.046	3.234	30,253,449
2023-12-05	4.016	4.047	4.004	4.033	3.224	78,050,734
2023-12-04	4.011	4.020	3.991	4.016	3.210	19,211,010
2023-12-01	3.960	4.016	3.960	4.006	3.202	17,956,770
2023-11-30	3.895	3.954	3.887	3.954	3.161	46,712,848
2023-11-29	3.864	3.900	3.847	3.888	3.108	10,394,320
2023-11-28	3.835	3.860	3.816	3.860	3.086	10,487,610
2023-11-27	3.834	3.859	3.823	3.840	3.070	8,996,511
2023-11-24	3.840	3.842	3.807	3.829	3.061	7,276,936
2023-11-23	3.823	3.851	3.810	3.838	3.068	9,360,900
2023-11-22	3.796	3.839	3.787	3.824	3.057	9,342,740
2023-11-21	3.820	3.820	3.767	3.782	3.023	8,340,179
2023-11-20	3.753	3.802	3.753	3.799	3.037	9,110,071
2023-11-17	3.735	3.766	3.726	3.753	3.000	18,301,061
2023-11-16	3.718	3.743	3.715	3.720	2.974	6,347,877
2023-11-15	3.740	3.762	3.702	3.711	2.967	10,222,360
2023-11-14	3.750	3.764	3.727	3.737	2.987	7,887,766
2023-11-13	3.741	3.758	3.725	3.750	2.998	9,210,234
2023-11-10	3.690	3.741	3.683	3.706	2.963	7,531,303
2023-11-09	3.704	3.728	3.655	3.691	2.951	10,834,420
2023-11-08	3.682	3.830	3.623	3.688	2.948	21,783,000
2023-11-07	3.661	3.723	3.614	3.705	2.962	16,835,240
2023-11-06	3.750	3.766	3.715	3.725	2.978	8,604,130
2023-11-03	3.679	3.756	3.667	3.753	3.000	11,806,240
2023-11-02	3.607	3.675	3.597	3.652	2.919	9,390,913
2023-11-01	3.641	3.651	3.593	3.598	2.876	11,923,560
2023-10-31	3.628	3.675	3.595	3.646	2.915	8,457,559
2023-10-30	3.586	3.679	3.580	3.611	2.887	16,528,250
2023-10-27	3.562	3.606	3.561	3.570	2.854	8,840,389
2023-10-26	3.555	3.570	3.532	3.559	2.845	10,387,250
2023-10-25	3.625	3.636	3.555	3.574	2.857	17,557,811
2023-10-24	3.674	3.674	3.630	3.655	2.922	11,357,520
2023-10-23	3.731	3.735	3.660	3.687	2.947	11,243,670
2023-10-20	3.751	3.790	3.676	3.736	2.986	19,944,561
2023-10-19	3.828	3.845	3.760	3.802	3.039	10,753,680
2023-10-18	3.839	3.887	3.838	3.848	3.076	7,805,815
2023-10-17	3.848	3.866	3.830	3.850	3.078	4,442,105
2023-10-16	3.847	3.860	3.817	3.847	3.075	4,366,830
2023-10-13	3.844	3.880	3.829	3.841	3.070	4,949,700
2023-10-12	3.856	3.875	3.829	3.846	3.074	6,133,946
2023-10-11	3.845	3.896	3.835	3.867	3.091	9,654,541
2023-10-10	3.840	3.885	3.840	3.855	3.082	8,664,454
2023-10-09	3.770	3.821	3.760	3.814	3.049	7,847,111
2023-10-06	3.810	3.825	3.736	3.788	3.028	7,207,197
2023-10-05	3.762	3.807	3.726	3.785	3.026	7,198,980
2023-10-04	3.767	3.796	3.732	3.738	2.988	15,394,630
2023-10-03	3.820	3.837	3.745	3.775	3.018	12,204,580
2023-10-02	3.859	3.886	3.816	3.823	3.056	12,244,420
2023-09-29	3.887	3.887	3.825	3.868	3.092	10,848,040
2023-09-28	3.865	3.901	3.838	3.868	3.092	15,187,800

← NewerPage 13 of 22 · 1,279 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
2022-06-01	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.