Telefonica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.608 | 4.612 | 4.555 | 4.606 | 4.112 | 10,567,340 |
| 2025-05-22 | 4.557 | 4.607 | 4.533 | 4.607 | 4.113 | 9,187,478 |
| 2025-05-21 | 4.530 | 4.577 | 4.525 | 4.571 | 4.080 | 7,683,546 |
| 2025-05-20 | 4.500 | 4.558 | 4.490 | 4.550 | 4.062 | 11,044,320 |
| 2025-05-19 | 4.448 | 4.512 | 4.422 | 4.496 | 4.013 | 8,278,203 |
| 2025-05-16 | 4.365 | 4.441 | 4.358 | 4.433 | 3.957 | 10,063,500 |
| 2025-05-15 | 4.345 | 4.366 | 4.263 | 4.366 | 3.897 | 11,810,050 |
| 2025-05-14 | 4.380 | 4.445 | 4.244 | 4.313 | 3.850 | 24,605,211 |
| 2025-05-13 | 4.419 | 4.489 | 4.390 | 4.412 | 3.938 | 7,801,921 |
| 2025-05-12 | 4.507 | 4.516 | 4.364 | 4.417 | 3.943 | 10,727,210 |
| 2025-05-09 | 4.470 | 4.502 | 4.452 | 4.476 | 3.996 | 5,639,017 |
| 2025-05-08 | 4.517 | 4.517 | 4.420 | 4.468 | 3.988 | 9,968,207 |
| 2025-05-07 | 4.544 | 4.574 | 4.520 | 4.528 | 4.042 | 8,536,803 |
| 2025-05-06 | 4.484 | 4.554 | 4.476 | 4.544 | 4.056 | 9,043,874 |
| 2025-05-05 | 4.500 | 4.528 | 4.468 | 4.473 | 3.993 | 4,491,971 |
| 2025-05-02 | 4.540 | 4.580 | 4.471 | 4.496 | 4.013 | 8,471,018 |
| 2025-04-30 | 4.493 | 4.518 | 4.468 | 4.518 | 4.033 | 10,380,740 |
| 2025-04-29 | 4.468 | 4.503 | 4.442 | 4.481 | 4.000 | 6,808,798 |
| 2025-04-28 | 4.420 | 4.458 | 4.401 | 4.458 | 3.980 | 7,158,273 |
| 2025-04-25 | 4.354 | 4.425 | 4.343 | 4.395 | 3.923 | 9,343,334 |
| 2025-04-24 | 4.359 | 4.391 | 4.342 | 4.359 | 3.891 | 5,544,346 |
| 2025-04-23 | 4.380 | 4.395 | 4.283 | 4.355 | 3.888 | 10,252,570 |
| 2025-04-22 | 4.295 | 4.390 | 4.279 | 4.367 | 3.898 | 9,116,305 |
| 2025-04-17 | 4.269 | 4.336 | 4.236 | 4.329 | 3.864 | 9,944,747 |
| 2025-04-16 | 4.180 | 4.269 | 4.171 | 4.269 | 3.811 | 10,487,070 |
| 2025-04-15 | 4.132 | 4.170 | 4.129 | 4.166 | 3.719 | 7,063,709 |
| 2025-04-14 | 4.047 | 4.126 | 4.012 | 4.121 | 3.679 | 9,105,005 |
| 2025-04-11 | 3.950 | 4.002 | 3.913 | 3.996 | 3.567 | 11,383,000 |
| 2025-04-10 | 4.229 | 4.229 | 3.933 | 3.950 | 3.526 | 17,313,150 |
| 2025-04-09 | 4.011 | 4.038 | 3.833 | 3.889 | 3.472 | 28,642,891 |
| 2025-04-08 | 4.106 | 4.106 | 3.986 | 4.081 | 3.643 | 14,344,200 |
| 2025-04-07 | 4.089 | 4.215 | 3.947 | 4.100 | 3.660 | 25,380,590 |
| 2025-04-04 | 4.470 | 4.510 | 4.275 | 4.302 | 3.840 | 19,860,830 |
| 2025-04-03 | 4.363 | 4.472 | 4.350 | 4.472 | 3.992 | 12,190,620 |
| 2025-04-02 | 4.398 | 4.448 | 4.365 | 4.374 | 3.905 | 9,602,612 |
| 2025-04-01 | 4.361 | 4.420 | 4.353 | 4.418 | 3.944 | 10,207,750 |
| 2025-03-31 | 4.330 | 4.358 | 4.310 | 4.354 | 3.887 | 8,370,517 |
| 2025-03-28 | 4.330 | 4.374 | 4.322 | 4.322 | 3.858 | 9,737,532 |
| 2025-03-27 | 4.300 | 4.337 | 4.282 | 4.325 | 3.861 | 9,265,479 |
| 2025-03-26 | 4.281 | 4.303 | 4.258 | 4.303 | 3.841 | 6,574,563 |
| 2025-03-25 | 4.256 | 4.307 | 4.256 | 4.280 | 3.821 | 7,641,930 |
| 2025-03-24 | 4.334 | 4.340 | 4.255 | 4.255 | 3.798 | 11,456,570 |
| 2025-03-21 | 4.325 | 4.369 | 4.301 | 4.339 | 3.873 | 22,331,449 |
| 2025-03-20 | 4.330 | 4.356 | 4.279 | 4.326 | 3.862 | 6,607,826 |
| 2025-03-19 | 4.358 | 4.378 | 4.327 | 4.333 | 3.868 | 9,841,241 |
| 2025-03-18 | 4.353 | 4.380 | 4.336 | 4.369 | 3.900 | 9,648,193 |
| 2025-03-17 | 4.344 | 4.386 | 4.338 | 4.360 | 3.892 | 7,806,150 |
| 2025-03-14 | 4.320 | 4.421 | 4.318 | 4.346 | 3.880 | 12,919,980 |
| 2025-03-13 | 4.232 | 4.347 | 4.224 | 4.347 | 3.880 | 15,190,200 |
| 2025-03-12 | 4.254 | 4.265 | 4.165 | 4.226 | 3.772 | 8,787,113 |
| 2025-03-11 | 4.247 | 4.305 | 4.230 | 4.254 | 3.797 | 12,942,890 |
| 2025-03-10 | 4.200 | 4.264 | 4.198 | 4.248 | 3.792 | 12,426,260 |
| 2025-03-07 | 4.162 | 4.212 | 4.135 | 4.205 | 3.754 | 11,039,640 |
| 2025-03-06 | 4.122 | 4.159 | 4.089 | 4.146 | 3.701 | 10,129,150 |
| 2025-03-05 | 4.178 | 4.187 | 4.112 | 4.112 | 3.671 | 12,610,650 |
| 2025-03-04 | 4.224 | 4.254 | 4.168 | 4.196 | 3.746 | 16,243,700 |
| 2025-03-03 | 4.297 | 4.310 | 4.224 | 4.267 | 3.809 | 15,350,410 |
| 2025-02-28 | 4.331 | 4.342 | 4.269 | 4.301 | 3.839 | 15,295,050 |
| 2025-02-27 | 4.120 | 4.334 | 4.070 | 4.318 | 3.855 | 23,894,250 |
| 2025-02-26 | 4.276 | 4.325 | 4.243 | 4.325 | 3.861 | 14,259,670 |
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.