Telefonica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.353	4.407	4.325	4.357	3.202	14,528,140
2022-07-28	4.471	4.623	4.334	4.342	3.191	15,511,020
2022-07-27	4.435	4.458	4.377	4.407	3.239	13,326,120
2022-07-26	4.466	4.466	4.391	4.447	3.268	8,790,542
2022-07-25	4.400	4.489	4.386	4.467	3.283	11,906,960
2022-07-22	4.457	4.483	4.352	4.385	3.223	17,118,789
2022-07-21	4.530	4.565	4.447	4.462	3.279	19,500,400
2022-07-20	4.618	4.655	4.552	4.568	3.357	10,439,210
2022-07-19	4.599	4.647	4.580	4.612	3.389	11,872,310
2022-07-18	4.658	4.687	4.608	4.613	3.390	13,420,890
2022-07-15	4.741	4.748	4.659	4.659	3.424	11,697,750
2022-07-14	4.775	4.826	4.688	4.730	3.476	13,377,890
2022-07-13	4.764	4.836	4.719	4.808	3.533	10,891,780
2022-07-12	4.785	4.835	4.691	4.820	3.542	25,928,910
2022-07-11	4.680	4.788	4.677	4.787	3.518	10,201,800
2022-07-08	4.717	4.729	4.643	4.720	3.469	10,127,400
2022-07-07	4.707	4.731	4.644	4.724	3.472	17,730,279
2022-07-06	4.900	4.953	4.690	4.690	3.447	21,821,949
2022-07-05	4.884	4.953	4.845	4.905	3.605	26,127,900
2022-07-04	4.880	4.957	4.855	4.897	3.599	10,712,050
2022-07-01	4.839	4.884	4.808	4.873	3.581	13,737,500
2022-06-30	4.815	4.875	4.805	4.862	3.573	14,260,740
2022-06-29	4.760	4.856	4.750	4.851	3.565	19,462,891
2022-06-28	4.742	4.852	4.732	4.824	3.545	20,056,330
2022-06-27	4.705	4.754	4.688	4.733	3.478	23,370,721
2022-06-24	4.698	4.740	4.668	4.734	3.479	43,250,207
2022-06-23	4.620	4.764	4.599	4.721	3.470	30,031,631
2022-06-22	4.562	4.647	4.524	4.632	3.404	12,744,850
2022-06-21	4.545	4.591	4.521	4.540	3.337	8,489,441
2022-06-20	4.414	4.563	4.414	4.532	3.331	16,563,609
2022-06-17	4.431	4.458	4.398	4.398	3.232	32,562,480
2022-06-16	4.431	4.466	4.367	4.430	3.256	11,121,750
2022-06-15	4.418	4.490	4.409	4.448	3.269	10,160,420
2022-06-14	4.425	4.514	4.400	4.409	3.240	9,229,247
2022-06-13	4.429	4.481	4.406	4.445	3.267	12,937,130
2022-06-10	4.550	4.554	4.434	4.483	3.295	15,996,590
2022-06-09	4.599	4.608	4.557	4.558	3.350	11,848,120
2022-06-08	4.640	4.647	4.590	4.619	3.395	12,367,140
2022-06-07	4.650	4.675	4.612	4.637	3.408	20,977,189
2022-06-06	4.668	4.702	4.647	4.682	3.441	108,027,508
2022-06-03	4.730	4.730	4.610	4.664	3.428	12,915,350
2022-06-02	4.770	4.800	4.707	4.711	3.462	13,594,660
2022-06-01	4.898	4.898	4.764	4.770	3.506	20,564,510
2022-05-31	4.952	5.064	4.950	5.060	3.610	37,151,648
2022-05-30	4.950	4.973	4.886	4.953	3.534	11,544,720
2022-05-27	4.975	4.978	4.933	4.947	3.529	46,759,352
2022-05-26	4.950	4.975	4.917	4.952	3.533	102,581,508
2022-05-25	4.910	4.970	4.884	4.920	3.510	14,336,150
2022-05-24	4.770	4.916	4.729	4.885	3.485	48,442,898
2022-05-23	4.740	4.778	4.695	4.778	3.409	17,410,779
2022-05-20	4.662	4.708	4.631	4.692	3.347	10,555,500
2022-05-19	4.690	4.723	4.620	4.641	3.311	16,258,540
2022-05-18	4.782	4.785	4.715	4.725	3.371	10,836,990
2022-05-17	4.775	4.804	4.724	4.778	3.409	13,373,900
2022-05-16	4.796	4.806	4.698	4.737	3.379	9,843,758
2022-05-13	4.782	4.842	4.733	4.777	3.408	10,652,170
2022-05-12	4.620	4.893	4.620	4.780	3.410	22,065,430
2022-05-11	4.609	4.663	4.590	4.657	3.322	9,810,353
2022-05-10	4.656	4.667	4.603	4.619	3.295	16,378,590
2022-05-09	4.705	4.732	4.618	4.631	3.304	11,580,900

← NewerPage 19 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.