Telefonica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	4.086	4.105	4.054	4.060	3.119	7,005,050
2023-04-11	4.071	4.105	4.062	4.070	3.127	7,925,510
2023-04-06	4.020	4.084	4.000	4.063	3.121	16,116,120
2023-04-05	3.950	4.035	3.950	4.035	3.100	15,080,080
2023-04-04	3.999	4.001	3.943	3.947	3.032	7,217,895
2023-04-03	3.990	4.013	3.969	3.997	3.070	7,671,928
2023-03-31	3.968	4.020	3.964	3.973	3.052	11,004,340
2023-03-30	3.920	3.973	3.918	3.958	3.041	19,929,051
2023-03-29	3.825	3.890	3.812	3.877	2.978	18,413,170
2023-03-28	3.825	3.847	3.803	3.811	2.928	7,210,550
2023-03-27	3.798	3.835	3.798	3.822	2.936	13,813,180
2023-03-24	3.800	3.806	3.737	3.768	2.895	11,788,940
2023-03-23	3.828	3.837	3.802	3.810	2.927	7,465,169
2023-03-22	3.850	3.861	3.812	3.832	2.944	49,845,660
2023-03-21	3.790	3.870	3.768	3.840	2.950	12,435,210
2023-03-20	3.700	3.760	3.661	3.754	2.884	11,143,580
2023-03-17	3.724	3.760	3.672	3.702	2.844	68,865,633
2023-03-16	3.784	3.784	3.719	3.722	2.859	34,271,078
2023-03-15	3.834	3.869	3.739	3.753	2.883	17,583,891
2023-03-14	3.797	3.823	3.770	3.811	2.928	14,147,310
2023-03-13	3.920	3.920	3.795	3.810	2.927	17,049,051
2023-03-10	3.900	3.932	3.879	3.917	3.009	10,531,170
2023-03-09	3.934	3.959	3.922	3.929	3.018	6,870,152
2023-03-08	3.926	3.946	3.899	3.934	3.022	10,748,000
2023-03-07	3.955	3.973	3.924	3.933	3.021	32,053,609
2023-03-06	3.922	3.968	3.922	3.965	3.046	8,305,662
2023-03-03	3.900	3.919	3.866	3.900	2.996	9,762,466
2023-03-02	3.890	3.922	3.865	3.893	2.991	10,269,850
2023-03-01	3.863	3.993	3.856	3.893	2.991	20,328,609
2023-02-28	3.912	3.923	3.836	3.849	2.957	25,874,971
2023-02-27	3.900	3.923	3.894	3.913	3.006	18,249,980
2023-02-24	3.861	3.950	3.860	3.904	2.999	16,993,539
2023-02-23	3.850	3.957	3.803	3.867	2.971	23,146,311
2023-02-22	3.755	3.823	3.743	3.809	2.926	12,980,490
2023-02-21	3.785	3.810	3.757	3.766	2.893	8,397,383
2023-02-20	3.774	3.798	3.761	3.789	2.911	11,048,440
2023-02-17	3.765	3.830	3.744	3.816	2.931	15,636,760
2023-02-16	3.715	3.805	3.714	3.771	2.897	20,751,471
2023-02-15	3.685	3.710	3.665	3.701	2.843	11,814,050
2023-02-14	3.560	3.685	3.560	3.662	2.813	29,837,961
2023-02-13	3.560	3.573	3.522	3.536	2.716	7,216,324
2023-02-10	3.509	3.560	3.501	3.557	2.732	11,043,210
2023-02-09	3.552	3.585	3.515	3.523	2.706	9,125,778
2023-02-08	3.495	3.556	3.490	3.556	2.732	15,119,300
2023-02-07	3.431	3.494	3.417	3.494	2.684	16,586,189
2023-02-06	3.454	3.477	3.435	3.441	2.643	11,433,500
2023-02-03	3.542	3.542	3.464	3.464	2.661	16,451,311
2023-02-02	3.501	3.549	3.495	3.542	2.721	16,403,420
2023-02-01	3.480	3.502	3.447	3.495	2.685	13,225,870
2023-01-31	3.510	3.511	3.471	3.487	2.679	10,327,477
2023-01-30	3.492	3.518	3.479	3.504	2.692	8,976,821
2023-01-27	3.459	3.481	3.432	3.481	2.674	46,675,047
2023-01-26	3.500	3.509	3.449	3.451	2.651	11,511,050
2023-01-25	3.542	3.543	3.435	3.482	2.675	17,837,109
2023-01-24	3.586	3.598	3.531	3.542	2.721	11,379,460
2023-01-23	3.580	3.634	3.575	3.586	2.755	11,096,660
2023-01-20	3.541	3.571	3.524	3.571	2.743	9,403,495
2023-01-19	3.558	3.564	3.503	3.522	2.706	14,438,510
2023-01-18	3.640	3.641	3.560	3.568	2.741	14,637,760
2023-01-17	3.637	3.644	3.601	3.625	2.785	34,868,754

← NewerPage 16 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.