Telefonica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.642 | 3.661 | 3.611 | 3.633 | 2.791 | 9,635,546 |
| 2023-01-13 | 3.640 | 3.665 | 3.617 | 3.629 | 2.788 | 9,482,019 |
| 2023-01-12 | 3.600 | 3.654 | 3.600 | 3.634 | 2.792 | 17,044,529 |
| 2023-01-11 | 3.585 | 3.615 | 3.573 | 3.586 | 2.755 | 11,113,700 |
| 2023-01-10 | 3.561 | 3.583 | 3.545 | 3.568 | 2.741 | 10,087,650 |
| 2023-01-09 | 3.550 | 3.564 | 3.517 | 3.550 | 2.727 | 13,036,700 |
| 2023-01-06 | 3.550 | 3.583 | 3.535 | 3.552 | 2.729 | 9,208,953 |
| 2023-01-05 | 3.515 | 3.543 | 3.498 | 3.543 | 2.722 | 12,867,070 |
| 2023-01-04 | 3.474 | 3.540 | 3.462 | 3.537 | 2.717 | 14,922,270 |
| 2023-01-03 | 3.455 | 3.486 | 3.440 | 3.454 | 2.653 | 10,420,600 |
| 2023-01-02 | 3.405 | 3.468 | 3.394 | 3.444 | 2.646 | 6,152,649 |
| 2022-12-30 | 3.430 | 3.436 | 3.374 | 3.385 | 2.600 | 10,782,170 |
| 2022-12-29 | 3.377 | 3.448 | 3.366 | 3.446 | 2.647 | 12,785,030 |
| 2022-12-28 | 3.375 | 3.410 | 3.374 | 3.388 | 2.603 | 24,005,900 |
| 2022-12-27 | 3.384 | 3.403 | 3.346 | 3.375 | 2.593 | 8,332,594 |
| 2022-12-23 | 3.355 | 3.402 | 3.353 | 3.383 | 2.599 | 19,237,939 |
| 2022-12-22 | 3.344 | 3.374 | 3.332 | 3.358 | 2.580 | 53,435,461 |
| 2022-12-21 | 3.296 | 3.343 | 3.282 | 3.342 | 2.567 | 17,299,230 |
| 2022-12-20 | 3.269 | 3.316 | 3.259 | 3.285 | 2.524 | 13,113,900 |
| 2022-12-19 | 3.255 | 3.297 | 3.240 | 3.290 | 2.527 | 78,995,539 |
| 2022-12-16 | 3.297 | 3.298 | 3.218 | 3.246 | 2.494 | 164,453,797 |
| 2022-12-15 | 3.310 | 3.335 | 3.284 | 3.309 | 2.542 | 16,455,420 |
| 2022-12-14 | 3.300 | 3.340 | 3.285 | 3.327 | 2.556 | 21,003,891 |
| 2022-12-13 | 3.337 | 3.337 | 3.260 | 3.292 | 2.529 | 23,063,721 |
| 2022-12-12 | 3.480 | 3.494 | 3.442 | 3.462 | 2.544 | 16,951,949 |
| 2022-12-09 | 3.435 | 3.474 | 3.418 | 3.474 | 2.553 | 14,817,560 |
| 2022-12-08 | 3.510 | 3.511 | 3.423 | 3.423 | 2.516 | 22,054,869 |
| 2022-12-07 | 3.563 | 3.578 | 3.508 | 3.508 | 2.578 | 40,767,207 |
| 2022-12-06 | 3.530 | 3.577 | 3.520 | 3.577 | 2.629 | 11,562,570 |
| 2022-12-05 | 3.570 | 3.577 | 3.532 | 3.535 | 2.598 | 14,111,040 |
| 2022-12-02 | 3.612 | 3.622 | 3.566 | 3.580 | 2.631 | 67,217,430 |
| 2022-12-01 | 3.610 | 3.653 | 3.601 | 3.638 | 2.674 | 57,800,047 |
| 2022-11-30 | 3.596 | 3.611 | 3.551 | 3.585 | 2.635 | 32,380,221 |
| 2022-11-29 | 3.600 | 3.610 | 3.555 | 3.590 | 2.638 | 17,201,660 |
| 2022-11-28 | 3.649 | 3.656 | 3.600 | 3.610 | 2.653 | 75,347,953 |
| 2022-11-25 | 3.650 | 3.671 | 3.635 | 3.653 | 2.685 | 9,080,814 |
| 2022-11-24 | 3.586 | 3.660 | 3.578 | 3.645 | 2.679 | 10,304,620 |
| 2022-11-23 | 3.614 | 3.621 | 3.577 | 3.588 | 2.637 | 10,957,240 |
| 2022-11-22 | 3.580 | 3.624 | 3.574 | 3.605 | 2.649 | 11,154,490 |
| 2022-11-21 | 3.535 | 3.600 | 3.535 | 3.592 | 2.640 | 9,170,438 |
| 2022-11-18 | 3.525 | 3.544 | 3.506 | 3.541 | 2.602 | 10,788,250 |
| 2022-11-17 | 3.491 | 3.506 | 3.456 | 3.497 | 2.570 | 9,168,837 |
| 2022-11-16 | 3.539 | 3.543 | 3.463 | 3.487 | 2.563 | 15,511,990 |
| 2022-11-15 | 3.605 | 3.622 | 3.526 | 3.545 | 2.605 | 16,486,160 |
| 2022-11-14 | 3.600 | 3.650 | 3.593 | 3.611 | 2.654 | 9,987,446 |
| 2022-11-11 | 3.620 | 3.626 | 3.551 | 3.583 | 2.633 | 13,068,340 |
| 2022-11-10 | 3.614 | 3.680 | 3.596 | 3.624 | 2.663 | 15,630,360 |
| 2022-11-09 | 3.620 | 3.621 | 3.581 | 3.611 | 2.654 | 9,603,807 |
| 2022-11-08 | 3.590 | 3.655 | 3.580 | 3.618 | 2.659 | 11,063,910 |
| 2022-11-07 | 3.639 | 3.640 | 3.553 | 3.576 | 2.628 | 14,851,710 |
| 2022-11-04 | 3.500 | 3.636 | 3.435 | 3.627 | 2.666 | 48,515,391 |
| 2022-11-03 | 3.530 | 3.539 | 3.485 | 3.508 | 2.578 | 10,556,590 |
| 2022-11-02 | 3.513 | 3.547 | 3.481 | 3.539 | 2.601 | 10,593,910 |
| 2022-11-01 | 3.509 | 3.556 | 3.490 | 3.505 | 2.576 | 11,727,530 |
| 2022-10-31 | 3.420 | 3.485 | 3.390 | 3.485 | 2.561 | 12,353,550 |
| 2022-10-28 | 3.300 | 3.413 | 3.295 | 3.413 | 2.508 | 11,809,490 |
| 2022-10-27 | 3.322 | 3.334 | 3.292 | 3.305 | 2.429 | 20,051,471 |
| 2022-10-26 | 3.310 | 3.343 | 3.271 | 3.314 | 2.436 | 13,804,440 |
| 2022-10-25 | 3.293 | 3.301 | 3.241 | 3.251 | 2.389 | 11,199,030 |
| 2022-10-24 | 3.266 | 3.315 | 3.251 | 3.277 | 2.408 | 10,952,450 |
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.