Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	4.125	4.130	4.125	4.130	3.152	90
2023-03-22	4.098	4.098	4.098	4.098	3.128	0
2023-03-21	4.098	4.098	4.098	4.098	3.128	4
2023-03-20	3.942	3.952	3.942	3.952	3.016	2,082
2023-03-17	3.925	3.925	3.925	3.925	2.996	0
2023-03-16	3.925	3.925	3.925	3.925	2.996	0
2023-03-15	3.925	3.925	3.925	3.925	2.996	294
2023-03-14	4.045	4.045	4.040	4.040	3.083	367
2023-03-13	4.045	4.068	4.045	4.068	3.105	958
2023-03-10	4.115	4.115	4.115	4.115	3.141	0
2023-03-09	4.115	4.115	4.115	4.115	3.141	0
2023-03-08	4.121	4.121	4.115	4.115	3.141	202
2023-03-07	4.130	4.130	4.130	4.130	3.152	0
2023-03-06	4.130	4.130	4.130	4.130	3.152	0
2023-03-03	4.105	4.130	4.105	4.130	3.152	1,165
2023-03-02	4.120	4.120	4.112	4.112	3.138	150
2023-03-01	4.150	4.150	4.150	4.150	3.167	2,984
2023-02-28	4.098	4.098	4.098	4.098	3.127	0
2023-02-27	4.098	4.098	4.098	4.098	3.127	0
2023-02-24	4.098	4.098	4.098	4.098	3.127	4
2023-02-23	4.055	4.055	4.055	4.055	3.095	0
2023-02-22	4.055	4.055	4.055	4.055	3.095	99
2023-02-21	4.022	4.022	4.010	4.010	3.060	544
2023-02-20	4.075	4.075	4.075	4.075	3.110	0
2023-02-17	4.075	4.075	4.075	4.075	3.110	100
2023-02-16	4.030	4.039	4.030	4.035	3.079	90
2023-02-15	3.930	3.930	3.930	3.930	2.999	0
2023-02-14	3.940	3.955	3.930	3.930	2.999	910
2023-02-13	3.782	3.782	3.782	3.782	2.886	0
2023-02-10	3.775	3.782	3.775	3.782	2.886	4,400
2023-02-09	3.780	3.780	3.780	3.780	2.885	1,026
2023-02-08	3.801	3.801	3.800	3.800	2.900	800
2023-02-07	3.732	3.732	3.732	3.732	2.848	3,000
2023-02-06	3.712	3.712	3.705	3.708	2.830	5,100
2023-02-03	3.769	3.769	3.768	3.768	2.876	1,300
2023-02-02	3.861	3.861	3.861	3.861	2.947	0
2023-02-01	3.861	3.861	3.861	3.861	2.947	0
2023-01-31	3.861	3.861	3.861	3.861	2.947	0
2023-01-30	3.861	3.861	3.861	3.861	2.947	1,000
2023-01-27	3.790	3.840	3.790	3.840	2.931	4,668
2023-01-26	3.825	3.825	3.825	3.825	2.919	0
2023-01-25	3.825	3.825	3.825	3.825	2.919	1,000
2023-01-24	3.915	3.915	3.915	3.915	2.988	0
2023-01-23	3.915	3.915	3.915	3.915	2.988	1,000
2023-01-20	3.908	3.908	3.908	3.908	2.983	0
2023-01-19	3.908	3.908	3.908	3.908	2.983	0
2023-01-18	3.908	3.908	3.908	3.908	2.983	214
2023-01-17	3.930	3.930	3.930	3.930	2.999	0
2023-01-16	3.930	3.930	3.930	3.930	2.999	0
2023-01-13	3.930	3.930	3.930	3.930	2.999	0
2023-01-12	3.910	3.931	3.900	3.930	2.999	10,485
2023-01-11	3.800	3.800	3.800	3.800	2.900	0
2023-01-10	3.800	3.800	3.800	3.800	2.900	0
2023-01-09	3.799	3.800	3.799	3.800	2.900	1,180
2023-01-06	3.730	3.750	3.730	3.750	2.862	2,581
2023-01-05	3.728	3.728	3.728	3.728	2.845	0
2023-01-04	3.720	3.728	3.720	3.728	2.845	700
2023-01-03	3.602	3.610	3.602	3.610	2.755	250
2022-12-30	3.610	3.610	3.610	3.610	2.755	0
2022-12-29	3.610	3.610	3.610	3.610	2.755	3,000

← NewerPage 16 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.