Telefónica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.920	3.920	3.851	3.862	3.090	85,092
2023-09-26	3.946	3.954	3.922	3.930	3.144	47,411
2023-09-25	4.026	4.032	3.937	3.954	3.163	95,738
2023-09-22	4.032	4.056	4.030	4.042	3.234	47,046
2023-09-21	4.064	4.085	4.048	4.085	3.268	37,184
2023-09-20	4.042	4.096	4.042	4.095	3.276	136,906
2023-09-19	3.990	4.027	3.990	4.027	3.222	322,650
2023-09-18	3.931	3.995	3.931	3.991	3.193	95,472
2023-09-15	3.962	3.998	3.934	3.944	3.155	129,761
2023-09-14	3.920	3.954	3.878	3.954	3.163	15,428
2023-09-13	3.949	3.973	3.930	3.958	3.167	42,229
2023-09-12	3.922	3.974	3.922	3.957	3.166	432,181
2023-09-11	3.866	3.903	3.866	3.889	3.111	71,649
2023-09-08	3.853	3.856	3.836	3.843	3.075	62,442
2023-09-07	3.774	3.854	3.774	3.854	3.083	59,617
2023-09-06	3.822	3.860	3.757	3.765	3.012	197,790
2023-09-05	3.743	3.756	3.724	3.751	3.001	60,163
2023-09-04	3.836	3.836	3.740	3.753	3.003	47,029
2023-09-01	3.832	3.846	3.826	3.834	3.067	58,630
2023-08-31	3.842	3.858	3.819	3.819	3.055	81,014
2023-08-30	3.800	3.844	3.796	3.826	3.061	67,567
2023-08-29	3.774	3.799	3.762	3.791	3.033	91,373
2023-08-28	3.708	3.760	3.708	3.745	2.996	41,389
2023-08-25	3.694	3.722	3.684	3.686	2.949	87,692
2023-08-24	3.686	3.695	3.676	3.695	2.956	42,623
2023-08-23	3.636	3.663	3.636	3.663	2.931	60,078
2023-08-22	3.628	3.646	3.600	3.600	2.880	7,960
2023-08-21	3.618	3.650	3.609	3.615	2.892	63,957
2023-08-18	3.604	3.636	3.586	3.623	2.899	114,571
2023-08-17	3.600	3.606	3.577	3.606	2.885	46,299
2023-08-16	3.575	3.607	3.575	3.595	2.876	15,834
2023-08-15	3.655	3.661	3.611	3.626	2.901	30,677
2023-08-14	3.657	3.660	3.643	3.655	2.924	12,681
2023-08-11	3.651	3.651	3.623	3.623	2.899	39,894
2023-08-10	3.581	3.641	3.581	3.629	2.903	100,568
2023-08-09	3.538	3.576	3.538	3.570	2.856	27,652
2023-08-08	3.510	3.518	3.490	3.518	2.815	43,695
2023-08-07	3.531	3.531	3.500	3.515	2.812	42,263
2023-08-04	3.542	3.545	3.508	3.540	2.832	75,526
2023-08-03	3.522	3.563	3.510	3.514	2.811	137,341
2023-08-02	3.800	3.803	3.538	3.560	2.848	378,285
2023-08-01	3.896	3.896	3.824	3.841	3.073	121,407
2023-07-31	3.926	3.932	3.885	3.885	3.108	26,000
2023-07-28	3.946	3.952	3.923	3.925	3.140	51,908
2023-07-27	3.863	3.953	3.848	3.952	3.162	273,571
2023-07-26	3.792	3.819	3.752	3.809	3.047	21,209
2023-07-25	3.770	3.771	3.744	3.752	3.002	18,474
2023-07-24	3.744	3.800	3.742	3.774	3.019	68,173
2023-07-21	3.714	3.727	3.683	3.723	2.979	31,917
2023-07-20	3.661	3.700	3.661	3.691	2.953	142,627
2023-07-19	3.637	3.654	3.628	3.640	2.912	67,227
2023-07-18	3.641	3.641	3.578	3.615	2.892	55,004
2023-07-17	3.659	3.700	3.659	3.660	2.928	18,441
2023-07-14	3.660	3.694	3.657	3.657	2.926	55,654
2023-07-13	3.640	3.662	3.628	3.656	2.925	87,285
2023-07-12	3.640	3.656	3.625	3.656	2.925	38,938
2023-07-11	3.618	3.620	3.590	3.620	2.896	45,423
2023-07-10	3.624	3.631	3.617	3.617	2.894	7,791
2023-07-07	3.633	3.648	3.625	3.625	2.900	60,134
2023-07-06	3.659	3.697	3.654	3.680	2.944	89,347

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1500 EUR
2025-12-16	0.1500 EUR
2025-06-17	0.1500 EUR
2024-12-17	0.1500 EUR
2024-06-18	0.1500 EUR
2023-12-12	0.1500 EUR
2023-06-13	0.1500 EUR
2022-12-13	0.1500 EUR
2022-06-13	0.1500 EUR
2022-06-01	0.1480 EUR
2021-12-01	0.1480 EUR
2021-06-01	0.1980 EUR
2020-12-11	0.1940 EUR
2020-06-17	0.1930 EUR
2019-12-17	0.2000 EUR
2019-06-18	0.2000 EUR

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