Telefonica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.750	4.766	4.687	4.717	3.365	11,357,660
2022-05-05	4.738	4.775	4.711	4.770	3.403	14,361,630
2022-05-04	4.685	4.750	4.640	4.697	3.351	8,883,200
2022-05-03	4.599	4.688	4.580	4.688	3.345	9,054,747
2022-05-02	4.600	4.690	4.560	4.597	3.280	10,075,590
2022-04-29	4.700	4.706	4.615	4.633	3.305	15,538,910
2022-04-28	4.694	4.703	4.630	4.703	3.355	13,416,650
2022-04-27	4.739	4.743	4.670	4.694	3.349	15,071,280
2022-04-26	4.858	4.884	4.742	4.746	3.386	15,995,570
2022-04-25	4.799	4.866	4.767	4.798	3.423	21,234,439
2022-04-22	4.807	4.900	4.777	4.845	3.457	11,611,590
2022-04-21	4.895	4.932	4.834	4.839	3.452	20,486,141
2022-04-20	4.910	4.937	4.853	4.885	3.485	26,371,869
2022-04-19	4.990	5.000	4.908	4.943	3.526	18,973,189
2022-04-14	4.950	5.000	4.892	4.996	3.564	20,321,881
2022-04-13	4.825	4.953	4.822	4.938	3.523	21,086,070
2022-04-12	4.656	4.827	4.638	4.822	3.440	21,301,430
2022-04-11	4.612	4.693	4.599	4.678	3.337	13,412,620
2022-04-08	4.589	4.630	4.566	4.627	3.301	12,517,840
2022-04-07	4.522	4.612	4.505	4.550	3.246	12,774,900
2022-04-06	4.488	4.542	4.464	4.542	3.240	17,158,070
2022-04-05	4.436	4.497	4.418	4.497	3.208	11,005,030
2022-04-04	4.425	4.436	4.380	4.436	3.165	11,324,850
2022-04-01	4.380	4.424	4.367	4.417	3.151	9,796,032
2022-03-31	4.401	4.433	4.358	4.389	3.131	12,829,770
2022-03-30	4.394	4.412	4.342	4.412	3.148	10,564,580
2022-03-29	4.327	4.411	4.315	4.356	3.108	15,124,860
2022-03-28	4.246	4.383	4.243	4.314	3.078	14,229,720
2022-03-25	4.165	4.240	4.165	4.240	3.025	17,181,881
2022-03-24	4.202	4.230	4.163	4.203	2.998	8,926,154
2022-03-23	4.255	4.260	4.185	4.192	2.990	11,413,270
2022-03-22	4.220	4.259	4.185	4.245	3.028	9,128,815
2022-03-21	4.150	4.219	4.134	4.186	2.986	10,837,120
2022-03-18	4.189	4.197	4.108	4.171	2.976	61,606,609
2022-03-17	4.138	4.197	4.103	4.190	2.989	18,767,971
2022-03-16	4.084	4.128	4.038	4.109	2.931	21,985,779
2022-03-15	3.990	4.050	3.971	4.041	2.883	13,867,750
2022-03-14	4.030	4.068	3.997	4.014	2.864	20,656,840
2022-03-11	4.006	4.071	3.956	3.989	2.845	15,201,220
2022-03-10	3.987	4.028	3.926	4.002	2.855	20,532,830
2022-03-09	3.918	3.990	3.905	3.970	2.832	19,394,949
2022-03-08	4.022	4.038	3.853	3.856	2.751	25,890,529
2022-03-07	3.860	3.917	3.728	3.887	2.773	22,526,711
2022-03-04	4.180	4.194	3.932	3.961	2.825	24,985,289
2022-03-03	4.295	4.308	4.170	4.188	2.988	18,194,289
2022-03-02	4.193	4.336	4.174	4.314	3.077	26,486,330
2022-03-01	4.270	4.362	4.231	4.248	3.030	22,233,420
2022-02-28	4.210	4.300	4.174	4.276	3.051	26,214,670
2022-02-25	4.143	4.289	4.112	4.250	3.032	28,758,670
2022-02-24	4.126	4.293	4.101	4.167	2.972	34,194,660
2022-02-23	4.255	4.292	4.221	4.242	3.026	14,089,760
2022-02-22	4.217	4.284	4.180	4.264	3.042	22,144,391
2022-02-21	4.347	4.380	4.284	4.303	3.069	14,958,850
2022-02-18	4.361	4.410	4.332	4.369	3.117	9,755,813
2022-02-17	4.358	4.410	4.328	4.362	3.112	12,972,000
2022-02-16	4.393	4.426	4.363	4.384	3.128	10,985,380
2022-02-15	4.347	4.413	4.340	4.413	3.148	16,477,699
2022-02-14	4.360	4.407	4.320	4.379	3.124	20,571,930
2022-02-11	4.372	4.446	4.367	4.419	3.153	20,276,520
2022-02-10	4.361	4.433	4.310	4.398	3.138	16,552,961

← NewerPage 20 of 22 · 1,283 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.