Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	3.870	3.870	3.870	3.870	3.074	0
2023-06-21	3.870	3.870	3.870	3.870	3.074	0
2023-06-20	3.870	3.870	3.870	3.870	3.074	0
2023-06-19	3.870	3.870	3.870	3.870	3.074	0
2023-06-16	3.868	3.870	3.868	3.870	3.074	700
2023-06-15	3.925	3.925	3.925	3.925	3.118	0
2023-06-14	3.922	3.925	3.922	3.925	3.118	696
2023-06-13	3.960	3.960	3.940	3.940	3.130	1,451
2023-06-12	4.175	4.175	4.175	4.175	3.186	239
2023-06-09	4.150	4.150	4.150	4.150	3.167	0
2023-06-08	4.140	4.145	4.140	4.145	3.163	20
2023-06-07	4.131	4.131	4.131	4.131	3.153	13
2023-06-06	4.115	4.115	4.115	4.115	3.141	0
2023-06-05	4.115	4.115	4.115	4.115	3.141	0
2023-06-02	4.105	4.125	4.105	4.115	3.141	2,512
2023-06-01	4.168	4.168	4.168	4.168	3.181	221
2023-05-31	4.245	4.245	4.245	4.245	3.240	0
2023-05-30	4.245	4.245	4.245	4.245	3.240	0
2023-05-26	4.245	4.245	4.245	4.245	3.240	0
2023-05-25	4.245	4.245	4.245	4.245	3.240	0
2023-05-24	4.245	4.245	4.245	4.245	3.240	0
2023-05-23	4.248	4.248	4.245	4.245	3.240	800
2023-05-22	4.205	4.205	4.205	4.205	3.209	90
2023-05-19	4.205	4.205	4.192	4.192	3.199	163
2023-05-18	4.259	4.259	4.259	4.259	3.250	0
2023-05-17	4.259	4.259	4.259	4.259	3.250	0
2023-05-16	4.259	4.259	4.259	4.259	3.250	5,000
2023-05-15	4.200	4.200	4.200	4.200	3.205	0
2023-05-12	4.210	4.210	4.192	4.200	3.205	1,338
2023-05-11	4.145	4.145	4.145	4.145	3.163	200
2023-05-10	4.375	4.375	4.375	4.375	3.339	200
2023-05-09	4.395	4.395	4.395	4.395	3.354	0
2023-05-05	4.352	4.395	4.352	4.395	3.354	515
2023-05-04	4.460	4.460	4.460	4.460	3.404	0
2023-05-03	4.445	4.460	4.445	4.460	3.404	1,746
2023-05-02	4.300	4.300	4.300	4.300	3.282	0
2023-04-28	4.300	4.300	4.300	4.300	3.282	0
2023-04-27	4.300	4.300	4.300	4.300	3.282	0
2023-04-26	4.300	4.300	4.300	4.300	3.282	0
2023-04-25	4.300	4.300	4.300	4.300	3.282	1,000
2023-04-24	4.460	4.460	4.460	4.460	3.404	0
2023-04-21	4.460	4.460	4.460	4.460	3.404	0
2023-04-20	4.460	4.460	4.460	4.460	3.404	0
2023-04-19	4.460	4.460	4.460	4.460	3.404	0
2023-04-18	4.460	4.460	4.460	4.460	3.404	0
2023-04-17	4.460	4.460	4.460	4.460	3.404	0
2023-04-14	4.460	4.460	4.460	4.460	3.404	100
2023-04-13	4.475	4.475	4.470	4.470	3.411	2,740
2023-04-12	4.379	4.379	4.379	4.379	3.342	0
2023-04-11	4.379	4.379	4.379	4.379	3.342	0
2023-04-06	4.379	4.379	4.379	4.379	3.342	0
2023-04-05	4.379	4.379	4.379	4.379	3.342	148
2023-04-04	4.301	4.301	4.301	4.301	3.282	0
2023-04-03	4.301	4.301	4.301	4.301	3.282	4
2023-03-31	4.305	4.305	4.300	4.300	3.282	201
2023-03-30	4.285	4.285	4.285	4.285	3.270	235
2023-03-29	4.180	4.215	4.180	4.210	3.213	15,220
2023-03-28	4.090	4.090	4.090	4.090	3.121	0
2023-03-27	4.090	4.099	4.090	4.090	3.121	1,009
2023-03-24	4.010	4.010	4.010	4.010	3.060	300

← NewerPage 15 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1719 EUR
2025-12-17	0.1760 EUR
2025-06-18	0.1727 EUR
2024-12-18	0.1554 EUR
2024-06-18	0.1602 EUR
2023-12-12	0.1647 EUR
2023-06-13	0.1639 EUR
2022-12-13	0.1603 EUR
2022-06-01	0.1551 EUR
2021-12-01	0.1670 EUR
2021-06-01	0.2355 EUR
2020-12-11	0.2383 EUR
2020-06-17	0.2177 EUR
2019-12-17	0.2223 EUR

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