Telefonica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.303	4.372	4.247	4.353	3.105	17,437,471
2022-02-08	4.216	4.313	4.213	4.298	3.066	28,117,080
2022-02-07	4.184	4.217	4.123	4.192	2.991	22,077,859
2022-02-04	4.201	4.223	4.137	4.164	2.971	15,666,530
2022-02-03	4.147	4.221	4.132	4.190	2.989	15,163,340
2022-02-02	4.105	4.158	4.085	4.141	2.954	10,912,740
2022-02-01	4.158	4.158	4.072	4.098	2.924	14,395,000
2022-01-31	4.200	4.232	4.120	4.129	2.945	21,495,760
2022-01-28	4.155	4.180	4.117	4.163	2.970	17,181,471
2022-01-27	4.085	4.183	4.078	4.147	2.959	20,007,340
2022-01-26	4.100	4.146	4.085	4.095	2.921	16,946,410
2022-01-25	4.031	4.099	3.981	4.095	2.921	18,280,471
2022-01-24	4.000	4.144	3.987	4.022	2.869	38,960,961
2022-01-21	3.967	4.027	3.950	4.004	2.856	20,517,090
2022-01-20	4.018	4.039	3.989	4.013	2.863	18,851,160
2022-01-19	4.023	4.080	4.017	4.028	2.873	14,726,290
2022-01-18	3.989	4.087	3.986	4.065	2.900	16,956,320
2022-01-17	4.030	4.041	3.994	4.005	2.857	12,208,150
2022-01-14	4.001	4.032	3.966	4.032	2.877	11,763,160
2022-01-13	3.980	4.018	3.944	4.018	2.867	9,447,824
2022-01-12	3.980	3.988	3.948	3.976	2.837	36,460,352
2022-01-11	4.001	4.023	3.961	3.983	2.842	12,014,520
2022-01-10	3.913	4.074	3.901	4.024	2.871	21,964,779
2022-01-07	3.909	3.915	3.874	3.909	2.789	13,768,540
2022-01-06	3.815	3.911	3.811	3.906	2.786	13,530,270
2022-01-05	3.843	3.866	3.809	3.846	2.743	17,672,949
2022-01-04	3.863	3.900	3.828	3.851	2.747	13,579,840
2022-01-03	3.839	3.872	3.812	3.856	2.751	9,397,830
2021-12-30	3.889	3.890	3.845	3.852	2.748	17,050,330
2021-12-29	3.912	3.930	3.901	3.915	2.793	13,893,950
2021-12-28	3.886	3.958	3.885	3.932	2.805	11,021,290
2021-12-27	3.855	3.929	3.854	3.902	2.783	9,155,871
2021-12-23	3.882	3.923	3.876	3.902	2.783	12,663,640
2021-12-22	3.862	3.887	3.843	3.887	2.773	7,076,025
2021-12-21	3.855	3.940	3.839	3.875	2.765	40,856,871
2021-12-20	3.791	3.851	3.772	3.830	2.732	11,592,610
2021-12-17	3.819	3.856	3.790	3.856	2.751	35,384,238
2021-12-16	3.854	3.855	3.752	3.823	2.727	15,701,880
2021-12-15	3.850	3.869	3.817	3.836	2.736	42,506,168
2021-12-14	3.700	3.871	3.696	3.855	2.750	20,356,770
2021-12-13	3.713	3.730	3.672	3.692	2.634	58,573,352
2021-12-10	3.686	3.725	3.659	3.725	2.657	10,049,850
2021-12-09	3.703	3.723	3.684	3.696	2.636	10,909,470
2021-12-08	3.740	3.758	3.708	3.709	2.646	12,433,780
2021-12-07	3.780	3.787	3.736	3.763	2.685	16,503,529
2021-12-06	3.710	3.781	3.690	3.763	2.684	18,024,420
2021-12-03	3.703	3.706	3.653	3.670	2.618	55,835,352
2021-12-02	3.787	3.798	3.690	3.690	2.633	77,086,789
2021-12-01	3.850	3.879	3.790	3.840	2.740	21,800,131
2021-11-30	3.943	4.015	3.920	3.997	2.746	113,719,508
2021-11-29	3.935	3.990	3.903	3.962	2.722	17,877,910
2021-11-26	3.918	3.952	3.851	3.909	2.685	40,582,953
2021-11-25	4.031	4.040	3.989	4.025	2.765	14,243,590
2021-11-24	4.037	4.065	4.011	4.044	2.778	13,337,110
2021-11-23	4.083	4.130	3.996	4.037	2.773	67,658,883
2021-11-22	4.027	4.240	4.024	4.221	2.900	61,007,551
2021-11-19	3.984	4.008	3.909	3.968	2.726	31,974,850
2021-11-18	3.906	3.988	3.900	3.946	2.711	30,913,830
2021-11-17	3.900	3.923	3.875	3.916	2.690	9,450,297
2021-11-16	3.909	3.984	3.899	3.900	2.679	36,622,762

← NewerPage 21 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.