Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	3.575	3.575	3.575	3.575	2.728	3,270
2022-12-23	3.505	3.505	3.505	3.505	2.675	0
2022-12-22	3.515	3.515	3.505	3.505	2.675	790
2022-12-21	3.495	3.495	3.495	3.495	2.667	500
2022-12-20	3.452	3.452	3.440	3.440	2.625	2,350
2022-12-19	3.442	3.442	3.442	3.442	2.627	2,500
2022-12-16	3.405	3.405	3.380	3.380	2.580	1,279
2022-12-15	3.470	3.470	3.470	3.470	2.648	47
2022-12-14	3.480	3.480	3.480	3.480	2.656	3,400
2022-12-13	3.495	3.498	3.472	3.472	2.650	5,024
2022-12-12	3.575	3.575	3.575	3.575	2.606	498
2022-12-09	3.595	3.595	3.595	3.595	2.621	10
2022-12-08	3.590	3.592	3.562	3.562	2.597	8,492
2022-12-07	3.725	3.725	3.725	3.725	2.715	0
2022-12-06	3.725	3.725	3.725	3.725	2.715	0
2022-12-05	3.725	3.725	3.725	3.725	2.715	349
2022-12-02	3.745	3.745	3.745	3.745	2.730	300
2022-12-01	3.805	3.820	3.790	3.790	2.763	1,700
2022-11-30	3.695	3.695	3.685	3.688	2.688	10,200
2022-11-29	3.715	3.715	3.710	3.710	2.705	233
2022-11-28	3.790	3.790	3.790	3.790	2.763	0
2022-11-25	3.795	3.805	3.790	3.790	2.763	1,047
2022-11-24	3.670	3.670	3.670	3.670	2.675	0
2022-11-23	3.670	3.670	3.670	3.670	2.675	0
2022-11-22	3.670	3.670	3.670	3.670	2.675	0
2022-11-21	3.670	3.670	3.670	3.670	2.675	0
2022-11-18	3.670	3.670	3.670	3.670	2.675	0
2022-11-17	3.660	3.680	3.660	3.670	2.675	6,050
2022-11-16	3.681	3.681	3.681	3.681	2.683	0
2022-11-15	3.702	3.702	3.681	3.681	2.683	3,496
2022-11-14	3.779	3.779	3.779	3.779	2.755	300
2022-11-11	3.725	3.725	3.725	3.725	2.715	1,500
2022-11-10	3.712	3.712	3.705	3.705	2.701	1,300
2022-11-09	3.655	3.655	3.655	3.655	2.664	0
2022-11-08	3.640	3.655	3.640	3.655	2.664	15
2022-11-07	3.580	3.600	3.580	3.598	2.623	13,749
2022-11-04	3.595	3.595	3.595	3.595	2.621	600
2022-11-03	3.415	3.415	3.415	3.415	2.489	100
2022-11-02	3.490	3.500	3.490	3.500	2.551	100
2022-11-01	3.508	3.508	3.508	3.508	2.557	200
2022-10-31	3.430	3.448	3.430	3.448	2.514	7,426
2022-10-28	3.365	3.375	3.365	3.375	2.460	3,500
2022-10-27	3.328	3.328	3.328	3.328	2.426	200
2022-10-26	3.315	3.318	3.315	3.318	2.419	1,009
2022-10-25	3.215	3.360	3.215	3.360	2.449	72,638
2022-10-24	3.215	3.218	3.215	3.218	2.346	1,000
2022-10-21	3.190	3.195	3.190	3.195	2.329	2,306
2022-10-20	3.240	3.240	3.240	3.240	2.362	0
2022-10-19	3.240	3.240	3.240	3.240	2.362	0
2022-10-18	3.240	3.240	3.240	3.240	2.362	0
2022-10-17	3.239	3.240	3.239	3.240	2.362	847
2022-10-14	3.190	3.190	3.175	3.175	2.315	1,709
2022-10-13	3.105	3.135	3.101	3.130	2.282	2,246
2022-10-12	3.145	3.152	3.142	3.142	2.290	9,200
2022-10-11	3.192	3.205	3.192	3.205	2.336	1,800
2022-10-10	3.215	3.215	3.215	3.215	2.344	30
2022-10-07	3.235	3.235	3.228	3.228	2.353	1,000
2022-10-06	3.275	3.275	3.248	3.248	2.368	4,200
2022-10-05	3.308	3.308	3.288	3.302	2.407	920
2022-10-04	3.435	3.440	3.435	3.440	2.508	1,460

← NewerPage 17 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.