Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	4.480	4.480	4.480	4.480	3.700	0
2024-06-03	4.480	4.480	4.480	4.480	3.700	0
2024-05-31	4.480	4.480	4.480	4.480	3.700	0
2024-05-30	4.480	4.480	4.480	4.480	3.700	0
2024-05-29	4.480	4.480	4.480	4.480	3.700	0
2024-05-28	4.480	4.480	4.480	4.480	3.700	0
2024-05-24	4.480	4.480	4.480	4.480	3.700	0
2024-05-23	4.480	4.480	4.480	4.480	3.700	0
2024-05-22	4.480	4.480	4.480	4.480	3.700	0
2024-05-21	4.480	4.480	4.480	4.480	3.700	0
2024-05-20	4.480	4.480	4.480	4.480	3.700	0
2024-05-17	4.480	4.480	4.480	4.480	3.700	0
2024-05-16	4.480	4.480	4.480	4.480	3.700	0
2024-05-15	4.480	4.480	4.480	4.480	3.700	0
2024-05-14	4.480	4.480	4.480	4.480	3.700	0
2024-05-13	4.480	4.480	4.480	4.480	3.700	0
2024-05-10	4.480	4.480	4.480	4.480	3.700	0
2024-05-09	4.480	4.480	4.480	4.480	3.700	0
2024-05-08	4.480	4.480	4.480	4.480	3.700	0
2024-05-07	4.480	4.480	4.480	4.480	3.700	0
2024-05-03	4.480	4.480	4.480	4.480	3.700	0
2024-05-02	4.480	4.480	4.480	4.480	3.700	0
2024-05-01	4.480	4.480	4.480	4.480	3.700	0
2024-04-30	4.480	4.480	4.480	4.480	3.700	0
2024-04-29	4.480	4.480	4.480	4.480	3.700	0
2024-04-26	4.470	4.500	4.470	4.480	3.700	838
2024-04-25	4.390	4.450	4.390	4.450	3.675	415
2024-04-24	4.398	4.400	4.380	4.400	3.633	130
2024-04-23	4.422	4.450	4.420	4.420	3.650	29
2024-04-22	4.340	4.370	4.332	4.370	3.609	4,196
2024-04-19	4.258	4.270	4.240	4.260	3.518	134
2024-04-18	4.180	4.220	4.180	4.218	3.483	204
2024-04-17	4.150	4.150	4.140	4.145	3.423	129
2024-04-16	4.120	4.120	4.110	4.110	3.394	1,412
2024-04-15	4.190	4.210	4.151	4.151	3.428	2,966
2024-04-12	4.200	4.220	4.170	4.180	3.452	610
2024-04-11	4.240	4.240	4.180	4.210	3.477	1,381
2024-04-10	4.230	4.250	4.210	4.230	3.493	4,532
2024-04-09	4.320	4.320	4.290	4.298	3.549	110
2024-04-08	4.288	4.310	4.270	4.310	3.559	814
2024-04-05	4.270	4.300	4.265	4.282	3.536	5,115
2024-04-04	4.420	4.420	4.420	4.420	3.650	5
2024-04-03	4.350	4.350	4.350	4.350	3.592	1,441
2024-04-02	4.390	4.390	4.390	4.390	3.625	0
2024-03-28	4.430	4.430	4.380	4.390	3.625	701
2024-03-27	4.380	4.420	4.380	4.410	3.642	262
2024-03-26	4.390	4.410	4.360	4.390	3.625	555
2024-03-25	4.290	4.320	4.290	4.310	3.559	2,421
2024-03-22	4.300	4.301	4.270	4.270	3.526	4,306
2024-03-21	4.300	4.319	4.280	4.280	3.534	3,040
2024-03-20	4.221	4.260	4.210	4.260	3.518	3,813
2024-03-19	4.220	4.230	4.210	4.220	3.485	1,440
2024-03-18	4.240	4.240	4.225	4.240	3.501	155
2024-03-15	4.250	4.270	4.250	4.250	3.510	174
2024-03-14	4.230	4.240	4.230	4.230	3.493	21
2024-03-13	4.240	4.245	4.230	4.230	3.493	645
2024-03-12	4.230	4.240	4.210	4.210	3.477	1,032
2024-03-11	4.220	4.230	4.210	4.220	3.485	62
2024-03-08	4.190	4.200	4.180	4.195	3.464	120
2024-03-07	4.221	4.221	4.190	4.200	3.468	370

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1719 EUR
2025-12-17	0.1760 EUR
2025-06-18	0.1727 EUR
2024-12-18	0.1554 EUR
2024-06-18	0.1602 EUR
2023-12-12	0.1647 EUR
2023-06-13	0.1639 EUR
2022-12-13	0.1603 EUR
2022-06-01	0.1551 EUR
2021-12-01	0.1670 EUR
2021-06-01	0.2355 EUR
2020-12-11	0.2383 EUR
2020-06-17	0.2177 EUR
2019-12-17	0.2223 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.