Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	93.000	93.000	93.000	93.000	71.620	0
2022-04-01	93.000	93.000	93.000	93.000	71.620	0
2022-03-31	93.000	93.000	93.000	93.000	71.620	0
2022-03-30	93.000	93.000	93.000	93.000	71.620	0
2022-03-29	93.000	93.000	93.000	93.000	71.620	0
2022-03-28	93.000	93.000	93.000	93.000	71.620	0
2022-03-25	93.000	93.000	93.000	93.000	71.620	0
2022-03-24	93.000	93.000	93.000	93.000	71.620	0
2022-03-23	93.000	93.000	93.000	93.000	71.620	148
2022-03-22	93.000	93.000	93.000	93.000	71.620	22
2022-03-18	89.610	89.610	89.610	89.610	69.009	0
2022-03-17	89.610	89.610	89.610	89.610	69.009	0
2022-03-16	89.610	89.610	89.610	89.610	69.009	0
2022-03-15	89.610	89.610	89.610	89.610	69.009	0
2022-03-14	89.610	89.610	89.610	89.610	69.009	0
2022-03-11	89.610	89.610	89.610	89.610	69.009	0
2022-03-10	89.610	89.610	89.610	89.610	69.009	0
2022-03-09	89.610	89.610	89.610	89.610	69.009	5
2022-03-08	87.280	87.280	87.280	87.280	67.215	0
2022-03-07	87.280	87.280	87.280	87.280	67.215	9,855
2022-03-04	96.470	96.470	96.470	96.470	74.292	0
2022-03-03	96.470	96.470	96.470	96.470	74.292	0
2022-03-02	96.470	96.470	96.470	96.470	74.292	0
2022-03-01	96.470	96.470	96.470	96.470	74.292	0
2022-02-28	96.470	96.470	96.470	96.470	74.292	0
2022-02-25	96.360	96.470	96.360	96.470	74.292	135,634
2022-02-24	95.210	95.210	95.210	95.210	73.322	0
2022-02-23	95.210	95.210	95.210	95.210	73.322	0
2022-02-22	95.210	95.210	95.210	95.210	73.322	13
2022-02-21	99.050	99.050	99.050	99.050	76.279	20
2022-02-18	99.250	99.250	99.250	99.250	76.433	202
2022-02-17	98.410	98.410	98.410	98.410	75.786	0
2022-02-16	98.410	98.410	98.410	98.410	75.786	23,475
2022-02-15	100.00	100.00	100.00	100.00	77.010	43,006
2022-02-14	99.000	99.000	99.000	99.000	76.240	500,091
2022-02-11	99.000	99.000	99.000	99.000	76.240	0
2022-02-10	99.000	99.000	99.000	99.000	76.240	0
2022-02-09	99.000	99.000	99.000	99.000	76.240	30,670
2022-02-08	100.00	100.00	100.00	100.00	77.010	546
2022-02-04	97.000	97.000	97.000	97.000	74.700	1,544
2022-02-03	100.00	100.00	99.000	99.000	76.240	41
2022-02-02	93.000	93.000	93.000	93.000	71.620	0
2022-02-01	93.000	93.000	93.000	93.000	71.620	9
2022-01-31	95.000	95.000	93.000	95.000	73.160	554
2022-01-28	94.500	94.500	94.500	94.500	72.775	0
2022-01-27	94.520	94.520	94.500	94.500	72.775	399
2022-01-26	92.000	92.000	92.000	92.000	70.850	771
2022-01-25	94.520	94.520	94.520	94.520	72.790	213
2022-01-24	94.520	94.520	94.520	94.520	72.790	0
2022-01-21	94.520	94.520	94.520	94.520	72.790	50
2022-01-20	93.150	95.000	93.150	95.000	73.160	25
2022-01-19	93.900	93.900	90.770	90.770	69.902	18
2022-01-18	89.500	93.990	89.500	93.990	72.382	8,755
2022-01-17	89.500	89.500	89.500	89.500	68.924	27
2022-01-14	91.500	91.500	91.500	91.500	70.465	0
2022-01-13	91.500	91.500	91.500	91.500	70.465	13
2022-01-12	91.500	91.500	91.050	91.050	70.118	778
2022-01-11	94.990	94.990	94.990	94.990	73.152	0
2022-01-10	88.340	94.990	88.340	94.990	73.152	9,693
2022-01-07	86.340	86.340	86.340	86.340	66.491	0

← NewerPage 20 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.