Telefonica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.923	3.928	3.846	3.865	3.090	29,973,061
2023-09-26	3.958	3.959	3.910	3.932	3.143	13,249,800
2023-09-25	4.030	4.038	3.931	3.965	3.170	10,662,300
2023-09-22	4.059	4.061	4.024	4.042	3.231	26,136,900
2023-09-21	4.088	4.097	4.038	4.080	3.261	10,198,270
2023-09-20	4.020	4.098	4.020	4.089	3.269	11,966,290
2023-09-19	3.992	4.033	3.990	4.027	3.219	8,107,232
2023-09-18	3.933	3.997	3.912	3.987	3.187	10,081,330
2023-09-15	3.962	3.997	3.930	3.937	3.147	25,817,311
2023-09-14	3.928	3.950	3.871	3.945	3.154	10,354,220
2023-09-13	3.937	3.977	3.916	3.957	3.163	9,564,602
2023-09-12	3.910	3.973	3.907	3.940	3.150	17,047,650
2023-09-11	3.862	3.907	3.858	3.894	3.113	7,095,095
2023-09-08	3.852	3.866	3.833	3.846	3.074	5,396,519
2023-09-07	3.772	3.845	3.761	3.839	3.069	10,062,490
2023-09-06	3.881	3.889	3.756	3.761	3.006	15,212,570
2023-09-05	3.741	3.769	3.710	3.751	2.998	7,413,892
2023-09-04	3.840	3.842	3.736	3.753	3.000	8,278,421
2023-09-01	3.825	3.852	3.821	3.828	3.060	4,238,836
2023-08-31	3.816	3.862	3.816	3.824	3.057	11,636,680
2023-08-30	3.795	3.846	3.790	3.816	3.050	10,169,840
2023-08-29	3.760	3.805	3.750	3.795	3.034	70,882,258
2023-08-28	3.697	3.760	3.696	3.739	2.989	11,272,370
2023-08-25	3.685	3.722	3.678	3.687	2.947	5,661,820
2023-08-24	3.680	3.698	3.668	3.690	2.950	6,502,489
2023-08-23	3.618	3.665	3.615	3.665	2.930	6,849,872
2023-08-22	3.618	3.647	3.601	3.608	2.884	4,383,686
2023-08-21	3.602	3.653	3.600	3.608	2.884	5,469,966
2023-08-18	3.585	3.638	3.582	3.626	2.899	8,760,156
2023-08-17	3.585	3.605	3.573	3.603	2.880	6,430,194
2023-08-16	3.605	3.609	3.565	3.600	2.878	7,021,018
2023-08-15	3.640	3.666	3.609	3.622	2.895	5,347,518
2023-08-14	3.630	3.659	3.630	3.650	2.918	7,727,578
2023-08-11	3.630	3.663	3.622	3.634	2.905	16,498,311
2023-08-10	3.579	3.646	3.579	3.634	2.905	10,799,570
2023-08-09	3.530	3.576	3.525	3.567	2.851	8,866,104
2023-08-08	3.501	3.525	3.486	3.516	2.811	8,158,893
2023-08-07	3.531	3.535	3.500	3.514	2.809	7,915,479
2023-08-04	3.538	3.549	3.506	3.535	2.826	9,874,617
2023-08-03	3.544	3.571	3.506	3.516	2.811	49,720,129
2023-08-02	3.819	3.820	3.532	3.558	2.844	53,783,230
2023-08-01	3.883	3.894	3.821	3.827	3.059	9,217,809
2023-07-31	3.930	3.936	3.877	3.877	3.099	12,088,370
2023-07-28	3.928	3.964	3.920	3.929	3.141	10,168,250
2023-07-27	3.845	3.955	3.834	3.950	3.158	25,226,410
2023-07-26	3.770	3.821	3.751	3.814	3.049	17,865,289
2023-07-25	3.770	3.773	3.738	3.749	2.997	6,512,957
2023-07-24	3.704	3.805	3.680	3.777	3.019	9,911,289
2023-07-21	3.689	3.730	3.674	3.726	2.979	11,633,960
2023-07-20	3.644	3.702	3.644	3.689	2.949	51,921,047
2023-07-19	3.624	3.656	3.621	3.641	2.911	18,502,590
2023-07-18	3.660	3.660	3.570	3.621	2.895	12,299,400
2023-07-17	3.648	3.718	3.648	3.664	2.929	55,038,961
2023-07-14	3.658	3.703	3.651	3.654	2.921	6,784,860
2023-07-13	3.660	3.674	3.631	3.656	2.923	8,273,184
2023-07-12	3.630	3.660	3.620	3.660	2.926	11,089,520
2023-07-11	3.618	3.622	3.585	3.618	2.892	6,884,290
2023-07-10	3.626	3.645	3.615	3.621	2.895	8,101,586
2023-07-07	3.676	3.676	3.621	3.631	2.903	11,759,180
2023-07-06	3.650	3.712	3.597	3.673	2.936	15,321,410

← NewerPage 14 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.