Telefonica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.240 | 4.318 | 4.239 | 4.304 | 3.842 | 13,502,650 |
| 2025-02-24 | 4.171 | 4.239 | 4.165 | 4.238 | 3.783 | 12,801,100 |
| 2025-02-21 | 4.102 | 4.174 | 4.100 | 4.174 | 3.726 | 10,838,160 |
| 2025-02-20 | 4.092 | 4.130 | 4.090 | 4.122 | 3.680 | 7,643,670 |
| 2025-02-19 | 4.136 | 4.138 | 4.071 | 4.092 | 3.653 | 10,799,190 |
| 2025-02-18 | 4.131 | 4.157 | 4.096 | 4.144 | 3.699 | 8,466,096 |
| 2025-02-17 | 4.129 | 4.160 | 4.122 | 4.144 | 3.699 | 24,945,619 |
| 2025-02-14 | 4.180 | 4.195 | 4.090 | 4.137 | 3.693 | 10,509,670 |
| 2025-02-13 | 4.209 | 4.237 | 4.202 | 4.203 | 3.752 | 7,282,155 |
| 2025-02-12 | 4.191 | 4.244 | 4.183 | 4.216 | 3.764 | 8,541,266 |
| 2025-02-11 | 4.147 | 4.203 | 4.141 | 4.185 | 3.736 | 8,363,533 |
| 2025-02-10 | 4.105 | 4.150 | 4.097 | 4.135 | 3.691 | 6,844,744 |
| 2025-02-07 | 4.033 | 4.138 | 4.032 | 4.102 | 3.662 | 10,825,880 |
| 2025-02-06 | 3.970 | 4.070 | 3.970 | 4.043 | 3.609 | 10,140,190 |
| 2025-02-05 | 3.922 | 3.978 | 3.922 | 3.977 | 3.550 | 6,458,427 |
| 2025-02-04 | 3.944 | 3.963 | 3.888 | 3.919 | 3.498 | 9,037,051 |
| 2025-02-03 | 3.923 | 3.969 | 3.910 | 3.961 | 3.536 | 10,735,450 |
| 2025-01-31 | 3.968 | 3.968 | 3.934 | 3.935 | 3.513 | 8,025,402 |
| 2025-01-30 | 3.939 | 3.988 | 3.930 | 3.966 | 3.540 | 9,180,072 |
| 2025-01-29 | 3.908 | 3.950 | 3.893 | 3.950 | 3.526 | 10,682,780 |
| 2025-01-28 | 3.837 | 3.940 | 3.833 | 3.911 | 3.491 | 10,471,500 |
| 2025-01-27 | 3.782 | 3.858 | 3.781 | 3.845 | 3.432 | 10,391,130 |
| 2025-01-24 | 3.789 | 3.829 | 3.757 | 3.781 | 3.375 | 13,818,220 |
| 2025-01-23 | 3.818 | 3.844 | 3.798 | 3.798 | 3.390 | 9,042,257 |
| 2025-01-22 | 3.864 | 3.864 | 3.801 | 3.813 | 3.404 | 13,709,290 |
| 2025-01-21 | 3.868 | 3.890 | 3.853 | 3.887 | 3.470 | 8,349,824 |
| 2025-01-20 | 3.840 | 3.908 | 3.800 | 3.862 | 3.448 | 26,234,061 |
| 2025-01-17 | 3.961 | 4.000 | 3.956 | 3.970 | 3.544 | 10,074,550 |
| 2025-01-16 | 3.973 | 3.976 | 3.907 | 3.955 | 3.531 | 10,437,170 |
| 2025-01-15 | 3.925 | 3.987 | 3.922 | 3.973 | 3.547 | 9,390,378 |
| 2025-01-14 | 3.911 | 3.918 | 3.890 | 3.914 | 3.494 | 10,665,730 |
| 2025-01-13 | 3.890 | 3.921 | 3.889 | 3.906 | 3.487 | 9,896,499 |
| 2025-01-10 | 3.915 | 3.917 | 3.889 | 3.900 | 3.481 | 8,715,314 |
| 2025-01-09 | 3.909 | 3.922 | 3.899 | 3.916 | 3.496 | 5,019,554 |
| 2025-01-08 | 3.905 | 3.920 | 3.879 | 3.919 | 3.498 | 15,502,810 |
| 2025-01-07 | 3.947 | 3.947 | 3.913 | 3.923 | 3.502 | 7,485,232 |
| 2025-01-06 | 3.987 | 3.996 | 3.938 | 3.958 | 3.533 | 5,606,081 |
| 2025-01-03 | 4.003 | 4.020 | 3.968 | 3.972 | 3.546 | 5,740,091 |
| 2025-01-02 | 3.950 | 3.995 | 3.935 | 3.992 | 3.564 | 6,822,021 |
| 2024-12-31 | 3.903 | 3.937 | 3.901 | 3.937 | 3.514 | 4,549,065 |
| 2024-12-30 | 3.915 | 3.949 | 3.911 | 3.928 | 3.506 | 10,093,050 |
| 2024-12-27 | 3.900 | 3.940 | 3.881 | 3.940 | 3.517 | 10,346,580 |
| 2024-12-24 | 3.913 | 3.927 | 3.908 | 3.913 | 3.493 | 4,667,089 |
| 2024-12-23 | 3.921 | 3.931 | 3.897 | 3.913 | 3.493 | 7,977,978 |
| 2024-12-20 | 3.935 | 3.950 | 3.902 | 3.928 | 3.506 | 30,416,760 |
| 2024-12-19 | 3.990 | 3.993 | 3.946 | 3.956 | 3.531 | 52,351,379 |
| 2024-12-18 | 4.020 | 4.046 | 4.010 | 4.010 | 3.580 | 9,994,383 |
| 2024-12-17 | 4.101 | 4.135 | 4.040 | 4.045 | 3.611 | 18,945,420 |
| 2024-12-16 | 4.290 | 4.307 | 4.235 | 4.297 | 3.702 | 21,338,939 |
| 2024-12-13 | 4.280 | 4.313 | 4.243 | 4.278 | 3.686 | 12,320,510 |
| 2024-12-12 | 4.271 | 4.314 | 4.246 | 4.288 | 3.694 | 14,375,560 |
| 2024-12-11 | 4.280 | 4.284 | 4.256 | 4.276 | 3.684 | 10,333,300 |
| 2024-12-10 | 4.300 | 4.318 | 4.274 | 4.279 | 3.686 | 54,448,191 |
| 2024-12-09 | 4.350 | 4.364 | 4.307 | 4.321 | 3.723 | 4,900,106 |
| 2024-12-06 | 4.359 | 4.419 | 4.330 | 4.338 | 3.737 | 6,345,102 |
| 2024-12-05 | 4.306 | 4.349 | 4.305 | 4.338 | 3.737 | 9,386,562 |
| 2024-12-04 | 4.329 | 4.335 | 4.292 | 4.301 | 3.705 | 5,758,572 |
| 2024-12-03 | 4.292 | 4.345 | 4.292 | 4.325 | 3.726 | 45,761,801 |
| 2024-12-02 | 4.280 | 4.352 | 4.271 | 4.311 | 3.714 | 8,424,027 |
| 2024-11-29 | 4.345 | 4.355 | 4.241 | 4.286 | 3.692 | 10,592,250 |
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.