Telefónica, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 5.030 | 5.030 | 5.030 | 5.030 | 3.667 | 0 |
| 2022-07-06 | 5.030 | 5.030 | 5.030 | 5.030 | 3.667 | 0 |
| 2022-07-05 | 5.050 | 5.050 | 5.030 | 5.030 | 3.667 | 0 |
| 2022-07-04 | 5.090 | 5.090 | 5.090 | 5.090 | 3.710 | 0 |
| 2022-07-01 | 5.090 | 5.090 | 5.090 | 5.090 | 3.710 | 0 |
| 2022-06-30 | 5.070 | 5.070 | 5.070 | 5.070 | 3.696 | 0 |
| 2022-06-29 | 5.070 | 5.070 | 5.070 | 5.070 | 3.696 | 0 |
| 2022-06-28 | 5.130 | 5.130 | 5.070 | 5.070 | 3.696 | 4 |
| 2022-06-27 | 4.939 | 4.939 | 4.939 | 4.939 | 3.600 | 0 |
| 2022-06-24 | 4.939 | 4.939 | 4.939 | 4.939 | 3.600 | 0 |
| 2022-06-23 | 4.939 | 4.939 | 4.939 | 4.939 | 3.600 | 0 |
| 2022-06-22 | 4.939 | 4.939 | 4.939 | 4.939 | 3.600 | 0 |
| 2022-06-21 | 4.672 | 4.672 | 4.672 | 4.672 | 3.406 | 0 |
| 2022-06-20 | 4.672 | 4.672 | 4.672 | 4.672 | 3.406 | 0 |
| 2022-06-17 | 4.672 | 4.672 | 4.672 | 4.672 | 3.406 | 0 |
| 2022-06-16 | 4.672 | 4.672 | 4.672 | 4.672 | 3.406 | 400 |
| 2022-06-15 | 4.690 | 4.690 | 4.672 | 4.672 | 3.406 | 277 |
| 2022-06-14 | 4.635 | 4.635 | 4.635 | 4.635 | 3.379 | 1,500 |
| 2022-06-13 | 4.665 | 4.665 | 4.665 | 4.665 | 3.401 | 350 |
| 2022-06-10 | 4.730 | 4.745 | 4.728 | 4.745 | 3.459 | 1,100 |
| 2022-06-09 | 4.930 | 4.930 | 4.890 | 4.890 | 3.565 | 582 |
| 2022-06-08 | 4.990 | 4.990 | 4.990 | 4.990 | 3.638 | 0 |
| 2022-06-07 | 4.992 | 4.995 | 4.992 | 4.995 | 3.641 | 920 |
| 2022-06-06 | 5.060 | 5.060 | 5.060 | 5.060 | 3.689 | 1,631 |
| 2022-06-01 | 5.325 | 5.325 | 5.325 | 5.325 | 3.882 | 0 |
| 2022-05-31 | 5.325 | 5.325 | 5.325 | 5.325 | 3.769 | 400 |
| 2022-05-30 | 5.315 | 5.315 | 5.315 | 5.315 | 3.762 | 0 |
| 2022-05-27 | 5.315 | 5.315 | 5.315 | 5.315 | 3.762 | 4,866 |
| 2022-05-26 | 5.295 | 5.295 | 5.290 | 5.290 | 3.744 | 422 |
| 2022-05-25 | 5.238 | 5.238 | 5.238 | 5.238 | 3.707 | 0 |
| 2022-05-24 | 5.225 | 5.238 | 5.205 | 5.238 | 3.707 | 1,015 |
| 2022-05-23 | 5.025 | 5.090 | 5.025 | 5.090 | 3.602 | 291 |
| 2022-05-20 | 4.860 | 4.860 | 4.860 | 4.860 | 3.440 | 0 |
| 2022-05-19 | 4.860 | 4.860 | 4.860 | 4.860 | 3.440 | 463 |
| 2022-05-18 | 5.020 | 5.020 | 5.020 | 5.020 | 3.553 | 0 |
| 2022-05-17 | 5.020 | 5.020 | 5.020 | 5.020 | 3.553 | 0 |
| 2022-05-16 | 4.915 | 4.915 | 4.915 | 4.915 | 3.479 | 0 |
| 2022-05-13 | 4.915 | 4.915 | 4.915 | 4.915 | 3.479 | 1,100 |
| 2022-05-12 | 4.945 | 4.945 | 4.885 | 4.885 | 3.457 | 1,100 |
| 2022-05-11 | 4.875 | 4.875 | 4.875 | 4.875 | 3.450 | 0 |
| 2022-05-10 | 4.875 | 4.875 | 4.875 | 4.875 | 3.450 | 0 |
| 2022-05-09 | 4.847 | 4.875 | 4.847 | 4.875 | 3.450 | 3,049 |
| 2022-05-06 | 4.911 | 4.911 | 4.911 | 4.911 | 3.476 | 100 |
| 2022-05-05 | 4.902 | 4.902 | 4.902 | 4.902 | 3.469 | 0 |
| 2022-05-04 | 4.902 | 4.902 | 4.902 | 4.902 | 3.469 | 0 |
| 2022-05-03 | 4.855 | 4.902 | 4.855 | 4.902 | 3.469 | 596 |
| 2022-04-29 | 4.838 | 4.840 | 4.838 | 4.840 | 3.425 | 200 |
| 2022-04-28 | 4.885 | 4.885 | 4.885 | 4.885 | 3.457 | 808 |
| 2022-04-27 | 4.915 | 4.915 | 4.910 | 4.912 | 3.476 | 1,800 |
| 2022-04-26 | 5.070 | 5.070 | 5.065 | 5.065 | 3.585 | 2,938 |
| 2022-04-25 | 5.125 | 5.125 | 5.085 | 5.085 | 3.599 | 343 |
| 2022-04-22 | 5.230 | 5.230 | 5.182 | 5.182 | 3.668 | 200 |
| 2022-04-21 | 5.255 | 5.255 | 5.200 | 5.210 | 3.687 | 201 |
| 2022-04-20 | 5.305 | 5.305 | 5.305 | 5.305 | 3.755 | 0 |
| 2022-04-19 | 5.270 | 5.315 | 5.270 | 5.305 | 3.755 | 22,991 |
| 2022-04-14 | 5.355 | 5.355 | 5.340 | 5.340 | 3.779 | 400 |
| 2022-04-13 | 5.185 | 5.185 | 5.185 | 5.185 | 3.670 | 0 |
| 2022-04-12 | 5.170 | 5.203 | 5.170 | 5.185 | 3.670 | 5,742 |
| 2022-04-11 | 5.020 | 5.030 | 5.010 | 5.030 | 3.560 | 719 |
| 2022-04-08 | 4.960 | 4.982 | 4.960 | 4.982 | 3.526 | 121 |
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.