Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	4.169	4.169	4.169	4.169	3.312	15
2023-09-14	4.175	4.188	4.175	4.180	3.320	800
2023-09-13	4.218	4.222	4.190	4.191	3.329	35,247
2023-09-12	4.201	4.201	4.201	4.201	3.337	2,398
2023-09-11	4.150	4.155	4.150	4.155	3.301	51
2023-09-08	4.025	4.025	4.025	4.025	3.197	0
2023-09-07	4.025	4.025	4.025	4.025	3.197	0
2023-09-06	4.005	4.025	4.005	4.025	3.197	2,694
2023-09-05	3.980	3.980	3.980	3.980	3.162	350
2023-09-04	4.111	4.111	4.111	4.111	3.266	0
2023-09-01	4.111	4.111	4.111	4.111	3.266	2,500
2023-08-31	4.125	4.125	4.125	4.125	3.277	0
2023-08-30	4.125	4.125	4.125	4.125	3.277	2
2023-08-29	3.925	3.925	3.925	3.925	3.118	0
2023-08-25	3.951	3.951	3.925	3.925	3.118	11
2023-08-24	3.875	3.875	3.875	3.875	3.078	0
2023-08-23	3.875	3.875	3.875	3.875	3.078	0
2023-08-22	3.875	3.875	3.875	3.875	3.078	0
2023-08-21	3.875	3.875	3.875	3.875	3.078	0
2023-08-18	3.875	3.875	3.875	3.875	3.078	86
2023-08-17	3.905	3.905	3.905	3.905	3.102	0
2023-08-16	3.905	3.905	3.905	3.905	3.102	0
2023-08-15	3.905	3.905	3.905	3.905	3.102	1,357
2023-08-14	3.945	3.945	3.945	3.945	3.134	114
2023-08-11	3.955	3.955	3.955	3.955	3.142	0
2023-08-10	3.955	3.955	3.955	3.955	3.142	300
2023-08-09	3.858	3.865	3.858	3.860	3.066	220
2023-08-08	3.791	3.791	3.791	3.791	3.011	0
2023-08-07	3.791	3.791	3.791	3.791	3.011	0
2023-08-04	3.791	3.791	3.791	3.791	3.011	0
2023-08-03	3.791	3.791	3.791	3.791	3.011	10
2023-08-02	3.859	3.859	3.855	3.859	3.066	328
2023-08-01	4.149	4.149	4.149	4.149	3.296	11
2023-07-31	4.220	4.220	4.220	4.220	3.352	0
2023-07-28	4.299	4.299	4.299	4.299	3.415	0
2023-07-27	4.300	4.305	4.290	4.299	3.415	5,001
2023-07-26	4.175	4.175	4.175	4.175	3.317	120
2023-07-25	4.140	4.140	4.140	4.140	3.289	0
2023-07-24	4.140	4.140	4.140	4.140	3.289	40
2023-07-21	4.072	4.078	4.072	4.078	3.239	230
2023-07-20	4.055	4.055	4.055	4.055	3.221	6
2023-07-19	4.062	4.062	4.062	4.062	3.227	0
2023-07-18	4.062	4.062	4.062	4.062	3.227	0
2023-07-17	4.062	4.062	4.062	4.062	3.227	65
2023-07-14	4.000	4.000	4.000	4.000	3.178	0
2023-07-13	4.000	4.000	4.000	4.000	3.178	0
2023-07-12	4.000	4.000	4.000	4.000	3.178	1,938
2023-07-11	3.925	3.925	3.925	3.925	3.118	33
2023-07-10	3.925	3.925	3.925	3.925	3.118	0
2023-07-07	3.920	3.925	3.910	3.925	3.118	678
2023-07-06	4.085	4.085	4.085	4.085	3.245	0
2023-07-05	4.085	4.085	4.085	4.085	3.245	0
2023-07-04	4.085	4.085	4.085	4.085	3.245	0
2023-07-03	4.075	4.085	4.075	4.085	3.245	173
2023-06-30	3.965	3.965	3.965	3.965	3.150	0
2023-06-29	3.965	3.965	3.965	3.965	3.150	0
2023-06-28	3.965	3.965	3.965	3.965	3.150	0
2023-06-27	3.955	3.965	3.942	3.965	3.150	1,265
2023-06-26	3.870	3.870	3.870	3.870	3.074	0
2023-06-23	3.870	3.870	3.870	3.870	3.074	0

← NewerPage 14 of 21 · 1,257 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.