Telefonica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	3.319	3.320	3.249	3.249	2.388	16,349,910
2022-10-20	3.398	3.430	3.297	3.329	2.447	18,806,189
2022-10-19	3.382	3.423	3.360	3.396	2.496	10,460,330
2022-10-18	3.357	3.389	3.347	3.378	2.483	8,174,118
2022-10-17	3.318	3.371	3.313	3.341	2.455	10,074,900
2022-10-14	3.325	3.355	3.284	3.312	2.434	10,244,800
2022-10-13	3.274	3.330	3.240	3.287	2.416	11,719,040
2022-10-12	3.329	3.331	3.278	3.295	2.422	9,624,474
2022-10-11	3.346	3.359	3.305	3.337	2.452	8,101,143
2022-10-10	3.350	3.398	3.342	3.357	2.467	7,105,059
2022-10-07	3.350	3.395	3.339	3.363	2.472	6,382,535
2022-10-06	3.382	3.417	3.357	3.364	2.472	8,938,576
2022-10-05	3.486	3.486	3.372	3.389	2.491	14,368,900
2022-10-04	3.473	3.517	3.456	3.500	2.572	12,548,260
2022-10-03	3.367	3.483	3.339	3.473	2.552	13,398,840
2022-09-30	3.370	3.427	3.361	3.376	2.481	75,864,484
2022-09-29	3.444	3.444	3.331	3.345	2.458	15,479,090
2022-09-28	3.533	3.533	3.423	3.460	2.543	14,519,620
2022-09-27	3.554	3.598	3.516	3.516	2.584	14,492,700
2022-09-26	3.662	3.677	3.555	3.565	2.620	22,428,279
2022-09-23	3.697	3.716	3.632	3.661	2.691	13,141,480
2022-09-22	3.660	3.714	3.644	3.681	2.705	12,778,940
2022-09-21	3.780	3.803	3.679	3.685	2.708	15,908,980
2022-09-20	3.880	3.897	3.802	3.802	2.794	10,806,320
2022-09-19	3.867	3.899	3.836	3.883	2.854	7,908,268
2022-09-16	3.890	3.908	3.847	3.861	2.838	25,862,250
2022-09-15	3.947	3.961	3.901	3.901	2.867	12,613,770
2022-09-14	3.935	3.948	3.903	3.929	2.887	13,149,290
2022-09-13	3.954	4.012	3.948	3.950	2.903	12,317,470
2022-09-12	3.929	3.979	3.913	3.963	2.912	12,439,490
2022-09-09	3.895	3.963	3.890	3.929	2.887	11,407,410
2022-09-08	4.000	4.010	3.882	3.922	2.882	16,777,939
2022-09-07	4.034	4.052	4.010	4.010	2.947	9,113,170
2022-09-06	4.086	4.114	4.053	4.061	2.984	11,024,610
2022-09-05	4.143	4.143	4.051	4.090	3.006	10,603,210
2022-09-02	4.150	4.170	4.103	4.170	3.065	6,943,803
2022-09-01	4.100	4.184	4.093	4.146	3.047	9,652,409
2022-08-31	4.131	4.142	4.087	4.116	3.025	22,673,100
2022-08-30	4.141	4.187	4.124	4.136	3.040	6,109,318
2022-08-29	4.114	4.157	4.091	4.142	3.044	6,850,381
2022-08-26	4.190	4.207	4.111	4.144	3.045	12,219,610
2022-08-25	4.194	4.213	4.164	4.179	3.071	6,669,329
2022-08-24	4.232	4.242	4.170	4.170	3.065	11,221,140
2022-08-23	4.301	4.305	4.241	4.254	3.126	9,467,328
2022-08-22	4.250	4.308	4.226	4.308	3.166	10,358,520
2022-08-19	4.280	4.288	4.232	4.250	3.123	7,973,313
2022-08-18	4.255	4.290	4.215	4.269	3.137	9,277,594
2022-08-17	4.349	4.374	4.253	4.253	3.126	10,707,550
2022-08-16	4.249	4.366	4.249	4.349	3.196	11,491,220
2022-08-15	4.286	4.298	4.226	4.234	3.112	8,288,628
2022-08-12	4.285	4.312	4.255	4.273	3.140	7,112,486
2022-08-11	4.280	4.293	4.233	4.283	3.148	8,419,119
2022-08-10	4.300	4.359	4.231	4.246	3.120	11,504,980
2022-08-09	4.280	4.335	4.244	4.303	3.162	12,751,580
2022-08-08	4.310	4.316	4.253	4.275	3.142	11,439,380
2022-08-05	4.210	4.321	4.177	4.282	3.147	11,483,390
2022-08-04	4.227	4.252	4.177	4.210	3.094	19,782,650
2022-08-03	4.277	4.281	4.215	4.237	3.114	13,076,260
2022-08-02	4.243	4.338	4.239	4.288	3.151	14,205,030
2022-08-01	4.355	4.411	4.238	4.243	3.118	14,608,360

← NewerPage 18 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.