Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	3.331	3.378	3.331	3.378	2.462	2,830
2022-09-30	3.275	3.275	3.255	3.255	2.373	8,400
2022-09-29	3.208	3.235	3.205	3.235	2.358	1,000
2022-09-28	3.250	3.335	3.245	3.331	2.428	6,787
2022-09-27	3.330	3.330	3.328	3.328	2.426	7,500
2022-09-26	3.350	3.350	3.350	3.350	2.442	11,648
2022-09-23	3.505	3.505	3.480	3.495	2.548	600
2022-09-22	3.572	3.580	3.572	3.580	2.610	712
2022-09-21	3.608	3.610	3.555	3.555	2.592	3,600
2022-09-20	3.745	3.745	3.745	3.745	2.730	107
2022-09-16	3.861	3.861	3.861	3.861	2.814	0
2022-09-15	3.865	3.865	3.861	3.861	2.814	103
2022-09-14	3.872	3.872	3.865	3.865	2.818	912
2022-09-13	3.941	3.941	3.875	3.875	2.825	1,710
2022-09-12	3.965	3.965	3.965	3.965	2.890	100
2022-09-09	3.892	3.892	3.890	3.890	2.836	622
2022-09-08	3.859	3.859	3.805	3.808	2.776	4,644
2022-09-07	3.950	3.950	3.935	3.935	2.869	3,144
2022-09-06	4.090	4.090	4.090	4.090	2.982	0
2022-09-05	4.090	4.090	4.090	4.090	2.982	0
2022-09-02	4.090	4.090	4.090	4.090	2.982	0
2022-09-01	4.092	4.092	4.090	4.090	2.982	281
2022-08-31	4.095	4.095	4.095	4.095	2.985	2
2022-08-30	4.122	4.122	4.122	4.122	3.005	0
2022-08-26	4.122	4.122	4.122	4.122	3.005	1,200
2022-08-25	4.152	4.152	4.152	4.152	3.027	4,669
2022-08-24	4.155	4.160	4.135	4.142	3.019	3,207
2022-08-23	4.229	4.230	4.228	4.230	3.083	782
2022-08-22	4.268	4.268	4.268	4.268	3.111	0
2022-08-19	4.272	4.272	4.268	4.268	3.111	912
2022-08-18	4.318	4.322	4.318	4.322	3.150	335
2022-08-17	4.349	4.350	4.345	4.350	3.171	104
2022-08-16	4.328	4.328	4.328	4.328	3.155	0
2022-08-15	4.328	4.328	4.328	4.328	3.155	300
2022-08-12	4.391	4.391	4.391	4.391	3.201	100
2022-08-11	4.465	4.465	4.465	4.465	3.255	10
2022-08-10	4.361	4.361	4.361	4.361	3.179	0
2022-08-09	4.361	4.361	4.361	4.361	3.179	0
2022-08-08	4.361	4.361	4.361	4.361	3.179	100
2022-08-05	4.420	4.420	4.420	4.420	3.222	0
2022-08-04	4.335	4.340	4.330	4.330	3.156	14
2022-08-03	4.350	4.350	4.350	4.350	3.171	0
2022-08-02	4.428	4.428	4.428	4.428	3.228	100
2022-08-01	4.490	4.490	4.490	4.490	3.273	0
2022-07-29	4.490	4.490	4.490	4.490	3.273	0
2022-07-28	4.490	4.490	4.490	4.490	3.273	0
2022-07-27	4.550	4.550	4.550	4.550	3.317	0
2022-07-26	4.550	4.550	4.550	4.550	3.317	0
2022-07-25	4.495	4.495	4.495	4.495	3.277	0
2022-07-22	4.495	4.495	4.495	4.495	3.277	0
2022-07-21	4.732	4.732	4.732	4.732	3.450	0
2022-07-20	4.732	4.732	4.732	4.732	3.450	0
2022-07-19	4.732	4.732	4.732	4.732	3.450	0
2022-07-18	4.732	4.735	4.730	4.732	3.450	15,250
2022-07-15	4.865	4.865	4.865	4.865	3.546	0
2022-07-14	4.865	4.865	4.865	4.865	3.546	0
2022-07-13	4.865	4.865	4.865	4.865	3.546	545
2022-07-12	4.805	4.805	4.805	4.805	3.503	0
2022-07-11	4.805	4.809	4.805	4.805	3.503	1,000
2022-07-08	4.805	4.805	4.800	4.800	3.499	7,300

← NewerPage 18 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.