Telefonica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	3.650	3.712	3.597	3.673	2.936	15,321,410
2023-07-05	3.755	3.783	3.723	3.735	2.986	11,020,670
2023-07-04	3.784	3.803	3.751	3.753	3.000	5,717,305
2023-07-03	3.731	3.802	3.730	3.777	3.019	37,867,840
2023-06-30	3.697	3.747	3.681	3.716	2.971	15,572,450
2023-06-29	3.670	3.696	3.666	3.688	2.948	7,345,894
2023-06-28	3.663	3.693	3.652	3.660	2.926	6,368,337
2023-06-27	3.620	3.659	3.593	3.650	2.918	28,936,609
2023-06-26	3.650	3.651	3.615	3.615	2.890	6,014,800
2023-06-23	3.613	3.649	3.601	3.642	2.911	37,424,793
2023-06-22	3.620	3.633	3.592	3.613	2.888	7,945,392
2023-06-21	3.654	3.661	3.627	3.638	2.908	29,687,609
2023-06-20	3.649	3.657	3.617	3.648	2.916	70,669,609
2023-06-19	3.620	3.698	3.613	3.658	2.924	32,145,170
2023-06-16	3.660	3.677	3.620	3.622	2.895	50,947,871
2023-06-15	3.633	3.663	3.602	3.655	2.922	45,173,008
2023-06-14	3.630	3.689	3.595	3.633	2.904	15,025,190
2023-06-13	3.715	3.721	3.638	3.646	2.915	16,482,949
2023-06-12	3.917	3.917	3.845	3.845	2.954	15,799,940
2023-06-09	3.889	3.911	3.880	3.886	2.985	7,788,884
2023-06-08	3.892	3.906	3.854	3.876	2.978	8,414,626
2023-06-07	3.824	3.905	3.820	3.888	2.987	62,005,832
2023-06-06	3.920	3.926	3.817	3.843	2.952	36,489,840
2023-06-05	3.917	3.964	3.913	3.923	3.014	103,201,797
2023-06-02	3.947	3.987	3.824	3.891	2.989	15,902,200
2023-06-01	3.957	3.967	3.917	3.921	3.012	8,973,463
2023-05-31	3.910	3.980	3.908	3.970	3.050	62,316,219
2023-05-30	3.982	3.988	3.912	3.915	3.007	6,811,907
2023-05-29	3.966	3.994	3.954	3.973	3.052	4,750,999
2023-05-26	3.940	3.946	3.895	3.929	3.018	7,100,508
2023-05-25	4.001	4.011	3.914	3.929	3.018	9,463,701
2023-05-24	3.990	4.027	3.982	3.996	3.070	7,938,446
2023-05-23	3.957	3.998	3.944	3.994	3.068	7,186,966
2023-05-22	3.942	3.985	3.937	3.950	3.034	5,185,084
2023-05-19	3.940	3.951	3.886	3.925	3.015	9,312,340
2023-05-18	3.950	3.980	3.920	3.934	3.022	5,409,025
2023-05-17	3.955	3.986	3.934	3.936	3.024	7,346,809
2023-05-16	3.916	4.000	3.910	3.962	3.044	9,171,819
2023-05-15	3.900	3.928	3.871	3.926	3.016	7,861,848
2023-05-12	3.870	3.929	3.870	3.878	2.979	14,774,290
2023-05-11	4.030	4.066	3.825	3.847	2.955	76,390,805
2023-05-10	4.019	4.049	3.991	4.030	3.096	14,473,830
2023-05-09	4.011	4.028	4.000	4.007	3.078	6,223,155
2023-05-08	4.023	4.045	4.011	4.013	3.083	3,945,467
2023-05-05	4.009	4.052	3.978	4.025	3.092	8,190,857
2023-05-04	4.075	4.080	3.985	4.007	3.078	16,622,381
2023-05-03	4.030	4.081	4.025	4.073	3.129	4,866,190
2023-05-02	4.111	4.111	4.033	4.047	3.109	12,043,130
2023-04-28	4.135	4.147	4.088	4.125	3.169	66,470,688
2023-04-27	4.052	4.121	4.046	4.119	3.164	8,493,607
2023-04-26	3.964	4.085	3.955	4.067	3.124	11,335,240
2023-04-25	4.014	4.016	3.948	3.971	3.051	8,942,461
2023-04-24	4.059	4.062	4.006	4.010	3.080	11,046,860
2023-04-21	4.072	4.083	4.033	4.054	3.114	43,055,121
2023-04-20	4.105	4.112	4.066	4.074	3.130	7,371,111
2023-04-19	4.093	4.117	4.079	4.111	3.158	5,935,142
2023-04-18	4.088	4.114	4.065	4.096	3.147	20,297,910
2023-04-17	4.047	4.093	4.039	4.071	3.127	15,594,490
2023-04-14	4.061	4.073	4.027	4.050	3.111	6,636,713
2023-04-13	4.060	4.068	4.017	4.059	3.118	11,621,140

← NewerPage 15 of 22 · 1,280 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.