Telefonica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.334 | 4.375 | 4.326 | 4.360 | 3.756 | 25,081,340 |
| 2024-11-27 | 4.306 | 4.340 | 4.272 | 4.333 | 3.733 | 6,595,948 |
| 2024-11-26 | 4.310 | 4.340 | 4.287 | 4.299 | 3.704 | 4,322,320 |
| 2024-11-25 | 4.312 | 4.331 | 4.285 | 4.307 | 3.711 | 17,995,590 |
| 2024-11-22 | 4.272 | 4.300 | 4.272 | 4.300 | 3.705 | 10,033,800 |
| 2024-11-21 | 4.328 | 4.348 | 4.261 | 4.264 | 3.673 | 12,054,370 |
| 2024-11-20 | 4.339 | 4.363 | 4.320 | 4.325 | 3.726 | 7,147,937 |
| 2024-11-19 | 4.281 | 4.334 | 4.272 | 4.329 | 3.729 | 11,988,590 |
| 2024-11-18 | 4.230 | 4.296 | 4.207 | 4.283 | 3.690 | 8,187,786 |
| 2024-11-15 | 4.143 | 4.243 | 4.138 | 4.213 | 3.630 | 16,122,460 |
| 2024-11-14 | 4.106 | 4.160 | 4.051 | 4.148 | 3.574 | 22,596,199 |
| 2024-11-13 | 4.090 | 4.108 | 4.078 | 4.079 | 3.514 | 21,507,381 |
| 2024-11-12 | 4.155 | 4.160 | 4.095 | 4.096 | 3.529 | 22,968,080 |
| 2024-11-11 | 4.230 | 4.231 | 4.160 | 4.160 | 3.584 | 14,511,800 |
| 2024-11-08 | 4.179 | 4.218 | 4.164 | 4.205 | 3.623 | 19,222,990 |
| 2024-11-07 | 4.285 | 4.317 | 4.138 | 4.196 | 3.615 | 14,443,690 |
| 2024-11-06 | 4.313 | 4.337 | 4.253 | 4.285 | 3.692 | 11,418,860 |
| 2024-11-05 | 4.324 | 4.360 | 4.311 | 4.320 | 3.722 | 23,497,590 |
| 2024-11-04 | 4.327 | 4.355 | 4.324 | 4.335 | 3.735 | 4,791,613 |
| 2024-11-01 | 4.300 | 4.347 | 4.298 | 4.334 | 3.734 | 5,166,586 |
| 2024-10-31 | 4.313 | 4.320 | 4.277 | 4.314 | 3.717 | 18,764,891 |
| 2024-10-30 | 4.335 | 4.348 | 4.281 | 4.340 | 3.739 | 14,583,220 |
| 2024-10-29 | 4.365 | 4.378 | 4.342 | 4.356 | 3.753 | 4,303,112 |
| 2024-10-28 | 4.335 | 4.363 | 4.331 | 4.352 | 3.749 | 5,168,494 |
| 2024-10-25 | 4.354 | 4.361 | 4.322 | 4.333 | 3.733 | 5,323,005 |
| 2024-10-24 | 4.356 | 4.401 | 4.345 | 4.351 | 3.748 | 27,583,000 |
| 2024-10-23 | 4.361 | 4.377 | 4.335 | 4.348 | 3.746 | 5,340,636 |
| 2024-10-22 | 4.431 | 4.433 | 4.338 | 4.367 | 3.762 | 8,127,447 |
| 2024-10-21 | 4.430 | 4.454 | 4.405 | 4.413 | 3.802 | 4,329,649 |
| 2024-10-18 | 4.486 | 4.487 | 4.406 | 4.435 | 3.821 | 14,262,880 |
| 2024-10-17 | 4.535 | 4.550 | 4.497 | 4.497 | 3.874 | 7,006,876 |
| 2024-10-16 | 4.415 | 4.544 | 4.415 | 4.533 | 3.905 | 14,170,160 |
| 2024-10-15 | 4.427 | 4.447 | 4.377 | 4.422 | 3.810 | 8,703,416 |
| 2024-10-14 | 4.396 | 4.425 | 4.386 | 4.410 | 3.799 | 5,760,648 |
| 2024-10-11 | 4.405 | 4.420 | 4.381 | 4.400 | 3.791 | 5,311,112 |
| 2024-10-10 | 4.438 | 4.457 | 4.400 | 4.421 | 3.809 | 6,272,044 |
| 2024-10-09 | 4.400 | 4.436 | 4.391 | 4.430 | 3.817 | 5,463,828 |
| 2024-10-08 | 4.354 | 4.421 | 4.348 | 4.406 | 3.796 | 7,865,631 |
| 2024-10-07 | 4.348 | 4.393 | 4.321 | 4.375 | 3.769 | 11,028,880 |
| 2024-10-04 | 4.322 | 4.398 | 4.322 | 4.351 | 3.748 | 9,574,623 |
| 2024-10-03 | 4.339 | 4.350 | 4.261 | 4.314 | 3.717 | 9,128,034 |
| 2024-10-02 | 4.366 | 4.376 | 4.326 | 4.345 | 3.743 | 6,425,756 |
| 2024-10-01 | 4.423 | 4.423 | 4.377 | 4.393 | 3.785 | 6,025,991 |
| 2024-09-30 | 4.417 | 4.445 | 4.394 | 4.396 | 3.787 | 8,449,701 |
| 2024-09-27 | 4.397 | 4.442 | 4.397 | 4.427 | 3.814 | 6,855,712 |
| 2024-09-26 | 4.438 | 4.444 | 4.384 | 4.408 | 3.798 | 7,217,882 |
| 2024-09-25 | 4.401 | 4.435 | 4.401 | 4.433 | 3.819 | 5,015,951 |
| 2024-09-24 | 4.386 | 4.427 | 4.375 | 4.424 | 3.811 | 5,672,589 |
| 2024-09-23 | 4.326 | 4.390 | 4.324 | 4.390 | 3.782 | 6,664,641 |
| 2024-09-20 | 4.323 | 4.350 | 4.313 | 4.323 | 3.724 | 70,097,203 |
| 2024-09-19 | 4.400 | 4.422 | 4.308 | 4.338 | 3.737 | 11,147,060 |
| 2024-09-18 | 4.343 | 4.396 | 4.339 | 4.396 | 3.787 | 11,436,740 |
| 2024-09-17 | 4.312 | 4.378 | 4.310 | 4.341 | 3.740 | 29,997,461 |
| 2024-09-16 | 4.234 | 4.311 | 4.220 | 4.307 | 3.711 | 8,635,275 |
| 2024-09-13 | 4.221 | 4.261 | 4.212 | 4.239 | 3.652 | 9,474,524 |
| 2024-09-12 | 4.219 | 4.230 | 4.186 | 4.214 | 3.630 | 4,184,996 |
| 2024-09-11 | 4.169 | 4.211 | 4.168 | 4.211 | 3.628 | 8,154,160 |
| 2024-09-10 | 4.192 | 4.210 | 4.165 | 4.178 | 3.599 | 5,572,675 |
| 2024-09-09 | 4.220 | 4.225 | 4.186 | 4.205 | 3.623 | 5,273,392 |
| 2024-09-06 | 4.221 | 4.233 | 4.189 | 4.213 | 3.630 | 6,963,225 |
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.