Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	68.490	68.490	68.490	68.490	55.651	0
2022-12-19	68.490	68.490	68.490	68.490	55.651	0
2022-12-16	68.490	68.490	68.490	68.490	55.651	70
2022-12-15	70.390	70.390	70.390	70.390	57.195	0
2022-12-14	70.390	70.390	70.390	70.390	57.195	0
2022-12-13	70.390	70.390	70.390	70.390	57.195	7
2022-12-09	71.000	71.000	71.000	71.000	55.833	0
2022-12-08	71.000	71.000	71.000	71.000	55.833	10,700
2022-12-07	72.500	72.500	72.000	72.000	56.619	80,004
2022-12-06	71.500	71.500	71.500	71.500	56.226	0
2022-12-05	71.500	71.500	71.500	71.500	56.226	0
2022-12-02	71.500	71.500	71.500	71.500	56.226	0
2022-12-01	71.500	71.500	71.500	71.500	56.226	0
2022-11-30	73.000	73.000	71.500	71.500	56.226	80
2022-11-29	73.000	73.000	73.000	73.000	57.405	0
2022-11-28	73.000	73.000	73.000	73.000	57.405	11
2022-11-25	71.070	71.070	71.070	71.070	55.888	0
2022-11-24	71.070	71.070	71.070	71.070	55.888	0
2022-11-23	71.070	71.070	71.070	71.070	55.888	0
2022-11-22	71.070	71.070	71.070	71.070	55.888	0
2022-11-18	71.070	71.070	71.070	71.070	55.888	0
2022-11-17	71.070	71.070	71.070	71.070	55.888	0
2022-11-16	71.070	71.070	71.070	71.070	55.888	0
2022-11-15	71.070	71.070	71.070	71.070	55.888	0
2022-11-14	71.070	71.070	71.070	71.070	55.888	0
2022-11-11	71.070	71.070	71.070	71.070	55.888	0
2022-11-10	71.070	71.070	71.070	71.070	55.888	0
2022-11-09	71.070	71.070	71.070	71.070	55.888	0
2022-11-08	71.070	71.070	71.070	71.070	55.888	3,000
2022-11-07	68.410	68.410	68.410	68.410	53.796	12
2022-11-04	67.500	67.500	67.500	67.500	53.080	0
2022-11-03	67.500	67.500	67.500	67.500	53.080	42
2022-11-01	66.000	66.000	66.000	66.000	51.901	0
2022-10-31	66.000	66.000	66.000	66.000	51.901	0
2022-10-28	66.000	66.000	66.000	66.000	51.901	0
2022-10-27	67.000	67.000	66.000	66.000	51.901	1,060
2022-10-26	66.990	66.990	66.990	66.990	52.679	0
2022-10-25	66.990	66.990	66.990	66.990	52.679	0
2022-10-24	66.990	66.990	66.990	66.990	52.679	0
2022-10-21	66.990	66.990	66.990	66.990	52.679	0
2022-10-20	66.990	66.990	66.990	66.990	52.679	0
2022-10-19	66.990	66.990	66.990	66.990	52.679	0
2022-10-18	66.990	66.990	66.990	66.990	52.679	35
2022-10-17	63.200	63.200	63.200	63.200	49.699	1,333
2022-10-14	63.200	63.200	63.200	63.200	49.699	96
2022-10-13	67.000	67.000	67.000	67.000	52.687	0
2022-10-12	67.000	67.000	67.000	67.000	52.687	0
2022-10-11	67.000	67.000	67.000	67.000	52.687	0
2022-10-10	67.000	67.000	67.000	67.000	52.687	0
2022-10-07	67.000	67.000	67.000	67.000	52.687	0
2022-10-06	67.000	67.000	67.000	67.000	52.687	193
2022-10-05	69.500	69.500	69.500	69.500	54.653	0
2022-10-04	69.500	69.500	69.500	69.500	54.653	60
2022-10-03	65.750	65.750	65.750	65.750	51.704	0
2022-09-30	65.750	65.750	65.750	65.750	51.704	1,450
2022-09-29	68.700	68.700	68.700	68.700	54.024	0
2022-09-28	68.700	68.700	68.700	68.700	54.024	0
2022-09-27	68.700	68.700	68.700	68.700	54.024	0
2022-09-26	69.000	69.000	68.700	68.700	54.024	3,088
2022-09-23	76.800	76.800	76.800	76.800	60.394	0

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.0499 MXN
2025-12-17	3.1695 MXN
2025-06-18	2.3761 MXN
2024-12-18	2.3458 MXN
2024-06-18	2.2199 MXN
2023-12-11	2.0813 MXN
2023-06-13	2.0680 MXN
2022-12-13	2.2667 MXN
2022-06-01	1.9864 MXN
2021-12-01	2.3447 MXN
2021-06-01	3.2934 MXN
2020-12-11	3.3803 MXN
2020-06-17	3.4405 MXN
2019-12-17	3.1887 MXN
2019-06-18	0.2256 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.