Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	83.000	88.800	82.000	86.340	66.491	438
2022-01-05	92.000	96.000	92.000	96.000	73.930	57
2022-01-04	96.000	96.480	96.000	96.480	74.300	123
2022-01-03	90.000	99.000	90.000	97.000	74.700	169
2021-12-31	90.000	90.000	85.410	85.410	65.775	358
2021-12-30	90.000	90.000	90.000	90.000	69.309	10
2021-12-29	90.000	90.000	90.000	90.000	69.309	0
2021-12-28	90.000	90.000	90.000	90.000	69.309	0
2021-12-27	90.000	90.000	90.000	90.000	69.309	0
2021-12-24	90.000	90.000	90.000	90.000	69.309	0
2021-12-23	90.000	90.000	90.000	90.000	69.309	0
2021-12-22	90.000	90.000	90.000	90.000	69.309	0
2021-12-21	90.000	90.000	89.500	90.000	69.309	106
2021-12-20	88.000	88.580	88.000	88.580	68.216	237
2021-12-17	88.580	88.580	88.580	88.580	68.216	7,621
2021-12-16	90.500	90.500	90.500	90.500	69.694	0
2021-12-15	90.500	90.500	90.500	90.500	69.694	0
2021-12-14	90.500	90.500	90.500	90.500	69.694	28
2021-12-13	90.290	90.290	90.290	90.290	69.533	0
2021-12-10	90.290	90.290	90.290	90.290	69.533	0
2021-12-09	90.290	90.290	90.290	90.290	69.533	0
2021-12-08	87.000	90.290	87.000	90.290	69.533	14,468
2021-12-07	89.880	89.880	89.880	89.880	69.217	23,364
2021-12-06	96.000	96.000	96.000	96.000	73.930	0
2021-12-03	96.000	96.000	96.000	96.000	73.930	0
2021-12-02	96.000	96.000	96.000	96.000	73.930	0
2021-12-01	96.000	96.000	96.000	96.000	73.930	0
2021-11-30	96.000	96.000	96.000	96.000	72.124	40
2021-11-29	96.000	96.000	96.000	96.000	72.124	0
2021-11-26	96.000	96.000	96.000	96.000	72.124	40,001
2021-11-25	95.320	95.320	95.320	95.320	71.613	0
2021-11-24	95.320	95.320	95.320	95.320	71.613	0
2021-11-23	95.240	95.320	95.240	95.320	71.613	13,107
2021-11-22	91.610	91.610	91.610	91.610	68.826	18
2021-11-19	91.610	91.610	91.610	91.610	68.826	150
2021-11-18	91.000	91.000	91.000	91.000	68.368	0
2021-11-17	91.000	91.000	91.000	91.000	68.368	500
2021-11-16	93.000	93.000	93.000	93.000	69.870	262
2021-11-12	88.300	88.300	88.300	88.300	66.339	0
2021-11-11	88.300	88.300	88.300	88.300	66.339	0
2021-11-10	88.300	88.300	88.300	88.300	66.339	0
2021-11-09	88.300	88.300	88.300	88.300	66.339	0
2021-11-08	88.300	88.300	88.300	88.300	66.339	0
2021-11-05	88.300	88.300	88.300	88.300	66.339	86,305
2021-11-04	91.390	91.390	91.390	91.390	68.661	0
2021-11-03	91.390	91.390	91.390	91.390	68.661	24
2021-11-01	90.790	90.790	90.790	90.790	68.210	38
2021-10-29	90.790	90.790	90.330	90.330	67.865	165
2021-10-28	90.800	90.800	90.800	90.800	68.218	0
2021-10-27	90.800	90.800	90.800	90.800	68.218	0
2021-10-26	90.800	90.800	90.800	90.800	68.218	0
2021-10-25	90.800	90.800	90.800	90.800	68.218	0
2021-10-22	90.800	90.800	90.800	90.800	68.218	0
2021-10-21	90.800	90.800	90.800	90.800	68.218	0
2021-10-20	90.800	90.800	90.800	90.800	68.218	5
2021-10-19	90.000	90.000	89.500	89.500	67.241	251
2021-10-18	93.000	93.000	93.000	93.000	69.870	0
2021-10-15	93.000	93.000	93.000	93.000	69.870	100
2021-10-14	95.060	95.060	95.000	95.000	71.373	1,297

← NewerPage 21 of 21 · 1,259 trading days

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.