Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	4.280	4.300	4.270	4.290	3.408	634
2023-12-07	4.270	4.300	4.270	4.300	3.416	305
2023-12-06	4.340	4.350	4.310	4.320	3.432	1,247
2023-12-05	4.310	4.330	4.300	4.310	3.424	433
2023-12-04	4.300	4.300	4.280	4.300	3.416	3,834
2023-12-01	4.280	4.300	4.270	4.300	3.416	555
2023-11-30	4.250	4.280	4.230	4.270	3.392	1,653
2023-11-29	4.190	4.230	4.190	4.230	3.360	2,317
2023-11-28	4.160	4.190	4.150	4.190	3.328	535
2023-11-27	4.160	4.160	4.130	4.140	3.289	178
2023-11-24	4.120	4.140	4.110	4.140	3.289	196
2023-11-23	4.100	4.100	4.100	4.100	3.257	0
2023-11-22	4.100	4.110	4.090	4.100	3.257	17
2023-11-21	4.100	4.110	4.080	4.090	3.249	5,045
2023-11-20	4.089	4.110	4.070	4.110	3.265	239
2023-11-17	4.030	4.050	4.010	4.040	3.209	113
2023-11-16	3.990	4.010	3.970	3.990	3.170	233
2023-11-15	3.970	3.990	3.970	3.970	3.154	231
2023-11-14	4.008	4.020	3.990	4.000	3.178	9,043
2023-11-13	3.940	3.960	3.940	3.950	3.138	2,318
2023-11-10	3.930	3.940	3.900	3.930	3.122	743
2023-11-09	3.890	3.890	3.890	3.890	3.090	0
2023-11-08	3.890	3.890	3.890	3.890	3.090	0
2023-11-07	3.912	3.930	3.880	3.890	3.090	2,072
2023-11-06	3.980	3.980	3.940	3.950	3.138	112
2023-11-03	3.975	3.990	3.960	3.970	3.154	1,638
2023-11-02	3.890	3.890	3.840	3.840	3.050	1,098
2023-11-01	3.790	3.800	3.750	3.770	2.995	164
2023-10-31	3.860	3.870	3.820	3.830	3.042	3,834
2023-10-30	3.880	3.890	3.810	3.820	3.035	1,558
2023-10-27	3.780	3.790	3.760	3.760	2.987	1,041
2023-10-26	3.739	3.750	3.720	3.730	2.963	553
2023-10-25	3.770	3.790	3.760	3.770	2.995	292
2023-10-24	3.860	3.880	3.838	3.840	3.050	101,639
2023-10-23	3.880	3.920	3.880	3.910	3.106	977
2023-10-20	3.925	3.970	3.920	3.950	3.138	5,463
2023-10-19	4.020	4.030	4.010	4.030	3.201	1,683
2023-10-18	4.080	4.080	4.050	4.060	3.225	1,314
2023-10-17	4.060	4.080	4.050	4.070	3.233	158
2023-10-16	4.050	4.070	4.040	4.060	3.225	133
2023-10-13	4.050	4.060	4.020	4.030	3.201	1,368
2023-10-12	4.090	4.090	4.050	4.050	3.217	601
2023-10-11	4.110	4.130	4.090	4.100	3.257	130,180
2023-10-10	4.070	4.100	4.060	4.090	3.249	100,729
2023-10-09	4.000	4.040	3.990	4.040	3.209	513
2023-10-06	3.970	4.020	3.920	4.020	3.193	125,196
2023-10-05	3.911	3.911	3.911	3.911	3.107	0
2023-10-04	3.911	3.911	3.911	3.911	3.107	0
2023-10-03	3.905	3.911	3.905	3.911	3.107	774
2023-10-02	4.050	4.060	4.040	4.060	3.225	14
2023-09-29	4.079	4.079	4.079	4.079	3.240	0
2023-09-28	4.079	4.079	4.079	4.079	3.240	3
2023-09-27	4.140	4.140	4.140	4.140	3.289	0
2023-09-26	4.149	4.150	4.140	4.140	3.289	300
2023-09-25	4.362	4.362	4.362	4.362	3.465	0
2023-09-22	4.362	4.362	4.362	4.362	3.465	0
2023-09-21	4.362	4.362	4.362	4.362	3.465	0
2023-09-20	4.342	4.362	4.342	4.362	3.465	535
2023-09-19	4.169	4.169	4.169	4.169	3.312	0
2023-09-18	4.169	4.169	4.169	4.169	3.312	0

← NewerPage 13 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.