Telefónica, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 4.200 | 4.210 | 4.170 | 4.170 | 3.444 | 116 |
| 2024-03-05 | 4.140 | 4.160 | 4.130 | 4.150 | 3.427 | 365 |
| 2024-03-04 | 4.140 | 4.150 | 4.130 | 4.140 | 3.419 | 305 |
| 2024-03-01 | 4.130 | 4.160 | 4.120 | 4.150 | 3.427 | 231 |
| 2024-02-29 | 4.131 | 4.131 | 4.090 | 4.090 | 3.377 | 352 |
| 2024-02-28 | 4.160 | 4.170 | 4.130 | 4.140 | 3.419 | 286 |
| 2024-02-27 | 4.100 | 4.140 | 4.100 | 4.130 | 3.410 | 11,891 |
| 2024-02-26 | 4.080 | 4.100 | 4.070 | 4.080 | 3.369 | 1,005 |
| 2024-02-23 | 4.042 | 4.042 | 4.042 | 4.042 | 3.338 | 1 |
| 2024-02-22 | 4.079 | 4.079 | 4.045 | 4.050 | 3.344 | 898 |
| 2024-02-21 | 4.000 | 4.000 | 3.990 | 3.990 | 3.295 | 2,369 |
| 2024-02-20 | 3.960 | 3.985 | 3.960 | 3.970 | 3.278 | 4,706 |
| 2024-02-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.179 | 0 |
| 2024-02-16 | 3.840 | 3.870 | 3.830 | 3.850 | 3.179 | 1,455 |
| 2024-02-15 | 3.880 | 3.910 | 3.870 | 3.910 | 3.229 | 1,170 |
| 2024-02-14 | 3.870 | 3.870 | 3.830 | 3.830 | 3.163 | 568 |
| 2024-02-13 | 3.890 | 3.900 | 3.835 | 3.835 | 3.167 | 1,307 |
| 2024-02-12 | 3.870 | 3.880 | 3.860 | 3.880 | 3.204 | 1,665 |
| 2024-02-09 | 3.860 | 3.860 | 3.830 | 3.840 | 3.171 | 178 |
| 2024-02-08 | 3.890 | 3.890 | 3.865 | 3.865 | 3.192 | 1,596 |
| 2024-02-07 | 3.915 | 3.940 | 3.880 | 3.880 | 3.204 | 439 |
| 2024-02-06 | 3.930 | 3.950 | 3.930 | 3.950 | 3.262 | 56 |
| 2024-02-05 | 3.980 | 3.980 | 3.948 | 3.950 | 3.262 | 718 |
| 2024-02-02 | 4.042 | 4.050 | 3.990 | 4.000 | 3.303 | 2,205 |
| 2024-02-01 | 4.092 | 4.100 | 4.050 | 4.070 | 3.361 | 147 |
| 2024-01-31 | 4.130 | 4.130 | 4.100 | 4.100 | 3.386 | 44 |
| 2024-01-30 | 4.120 | 4.120 | 4.100 | 4.100 | 3.386 | 709 |
| 2024-01-29 | 4.120 | 4.150 | 4.110 | 4.150 | 3.427 | 5,134 |
| 2024-01-26 | 4.140 | 4.180 | 4.140 | 4.180 | 3.452 | 691 |
| 2024-01-25 | 4.138 | 4.140 | 4.110 | 4.110 | 3.394 | 20 |
| 2024-01-24 | 4.200 | 4.200 | 4.160 | 4.160 | 3.435 | 206 |
| 2024-01-23 | 4.160 | 4.180 | 4.140 | 4.140 | 3.419 | 272 |
| 2024-01-22 | 4.148 | 4.170 | 4.140 | 4.160 | 3.435 | 196 |
| 2024-01-19 | 4.100 | 4.130 | 4.100 | 4.130 | 3.410 | 105 |
| 2024-01-18 | 4.060 | 4.070 | 4.050 | 4.060 | 3.353 | 22 |
| 2024-01-17 | 4.070 | 4.080 | 4.050 | 4.070 | 3.361 | 213 |
| 2024-01-16 | 4.120 | 4.130 | 4.080 | 4.090 | 3.377 | 2,812 |
| 2024-01-15 | 4.070 | 4.070 | 4.070 | 4.070 | 3.361 | 0 |
| 2024-01-12 | 4.080 | 4.090 | 4.070 | 4.070 | 3.361 | 518 |
| 2024-01-11 | 4.080 | 4.080 | 4.060 | 4.070 | 3.361 | 697 |
| 2024-01-10 | 4.060 | 4.080 | 4.060 | 4.070 | 3.361 | 1,547 |
| 2024-01-09 | 4.080 | 4.080 | 4.070 | 4.070 | 3.361 | 3,859 |
| 2024-01-08 | 4.081 | 4.108 | 4.081 | 4.108 | 3.392 | 1,441 |
| 2024-01-05 | 4.028 | 4.028 | 4.028 | 4.028 | 3.326 | 112 |
| 2024-01-04 | 4.038 | 4.045 | 4.038 | 4.045 | 3.340 | 212 |
| 2024-01-03 | 3.980 | 3.990 | 3.960 | 3.980 | 3.287 | 6,340 |
| 2024-01-02 | 3.940 | 3.978 | 3.920 | 3.960 | 3.270 | 1,289 |
| 2023-12-29 | 3.899 | 3.900 | 3.880 | 3.900 | 3.221 | 5,852 |
| 2023-12-28 | 3.910 | 3.910 | 3.900 | 3.900 | 3.221 | 688 |
| 2023-12-27 | 3.950 | 3.950 | 3.949 | 3.950 | 3.262 | 450 |
| 2023-12-22 | 3.960 | 3.960 | 3.910 | 3.930 | 3.245 | 1,894 |
| 2023-12-21 | 3.970 | 3.970 | 3.940 | 3.960 | 3.270 | 388 |
| 2023-12-20 | 4.000 | 4.020 | 3.970 | 4.010 | 3.311 | 8,883 |
| 2023-12-19 | 3.889 | 4.090 | 3.870 | 4.080 | 3.369 | 3,172 |
| 2023-12-18 | 3.910 | 3.910 | 3.860 | 3.880 | 3.204 | 335 |
| 2023-12-15 | 3.910 | 3.930 | 3.890 | 3.890 | 3.212 | 774 |
| 2023-12-14 | 4.030 | 4.030 | 4.000 | 4.010 | 3.311 | 867 |
| 2023-12-13 | 3.920 | 3.940 | 3.920 | 3.920 | 3.237 | 744 |
| 2023-12-12 | 4.071 | 4.080 | 4.000 | 4.010 | 3.311 | 1,673 |
| 2023-12-11 | 4.280 | 4.330 | 4.270 | 4.330 | 3.440 | 243 |
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.