Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	98.000	98.000	98.000	98.000	77.065	0
2022-06-28	98.000	98.000	98.000	98.000	77.065	0
2022-06-27	98.000	98.000	98.000	98.000	77.065	0
2022-06-24	98.000	98.000	98.000	98.000	77.065	100
2022-06-23	98.060	98.060	98.060	98.060	77.112	0
2022-06-22	98.060	98.060	98.060	98.060	77.112	0
2022-06-21	98.060	98.060	98.060	98.060	77.112	0
2022-06-20	98.060	98.060	98.060	98.060	77.112	0
2022-06-17	98.060	98.060	98.060	98.060	77.112	0
2022-06-16	98.060	98.060	98.060	98.060	77.112	0
2022-06-15	98.060	98.060	98.060	98.060	77.112	0
2022-06-14	98.060	98.060	98.060	98.060	77.112	0
2022-06-13	98.060	98.060	98.060	98.060	77.112	0
2022-06-10	98.060	98.060	98.060	98.060	77.112	0
2022-06-09	98.060	98.060	98.060	98.060	77.112	0
2022-06-08	98.060	98.060	98.060	98.060	77.112	0
2022-06-07	98.060	98.060	98.060	98.060	77.112	28
2022-06-06	99.900	99.900	99.900	99.900	78.559	0
2022-06-03	99.900	99.900	99.900	99.900	78.559	0
2022-06-02	99.900	99.900	99.900	99.900	78.559	100
2022-06-01	96.000	96.000	96.000	96.000	75.492	0
2022-05-31	96.000	96.000	96.000	96.000	73.930	0
2022-05-30	96.000	96.000	96.000	96.000	73.930	0
2022-05-27	96.000	96.000	96.000	96.000	73.930	0
2022-05-26	96.000	96.000	96.000	96.000	73.930	0
2022-05-25	96.000	96.000	96.000	96.000	73.930	0
2022-05-24	96.000	96.000	96.000	96.000	73.930	16
2022-05-23	98.850	98.850	98.850	98.850	76.125	0
2022-05-20	98.850	98.850	98.850	98.850	76.125	0
2022-05-19	98.850	98.850	98.850	98.850	76.125	5
2022-05-18	98.900	98.900	98.900	98.900	76.163	0
2022-05-17	98.900	98.900	98.900	98.900	76.163	0
2022-05-16	98.900	98.900	98.900	98.900	76.163	0
2022-05-13	98.900	98.900	98.900	98.900	76.163	100
2022-05-12	98.900	98.900	98.900	98.900	76.163	6
2022-05-11	98.680	98.680	98.680	98.680	75.994	8
2022-05-10	97.380	97.380	97.380	97.380	74.993	0
2022-05-09	97.380	97.380	97.380	97.380	74.993	0
2022-05-06	97.380	97.380	97.380	97.380	74.993	0
2022-05-05	97.380	97.380	97.380	97.380	74.993	0
2022-05-04	97.380	97.380	97.380	97.380	74.993	0
2022-05-03	97.380	97.380	97.380	97.380	74.993	0
2022-05-02	97.380	97.380	97.380	97.380	74.993	9
2022-04-29	105.00	105.00	105.00	105.00	80.861	0
2022-04-28	105.00	105.00	105.00	105.00	80.861	0
2022-04-27	105.00	105.00	105.00	105.00	80.861	0
2022-04-26	105.00	105.00	105.00	105.00	80.861	0
2022-04-25	105.00	105.00	105.00	105.00	80.861	0
2022-04-22	105.00	105.00	105.00	105.00	80.861	7
2022-04-21	105.50	105.50	104.97	104.97	80.838	1,058
2022-04-20	110.00	110.00	110.00	110.00	84.712	0
2022-04-19	110.00	110.00	110.00	110.00	84.712	0
2022-04-18	106.24	110.00	106.24	110.00	84.712	35
2022-04-13	100.00	105.00	100.00	105.00	80.861	1,382
2022-04-12	98.000	98.000	98.000	98.000	75.470	0
2022-04-11	98.000	98.000	98.000	98.000	75.470	0
2022-04-08	98.000	98.000	98.000	98.000	75.470	0
2022-04-07	98.000	98.000	98.000	98.000	75.470	0
2022-04-06	98.000	98.000	98.000	98.000	75.470	2,700
2022-04-05	93.000	93.000	93.000	93.000	71.620	0

← NewerPage 19 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.