Telefónica, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	4.945	4.945	4.945	4.945	3.500	100
2022-04-06	4.870	4.870	4.870	4.870	3.447	350
2022-04-05	4.842	4.842	4.842	4.842	3.427	0
2022-04-04	4.790	4.842	4.790	4.842	3.427	3,836
2022-04-01	4.840	4.840	4.840	4.840	3.425	0
2022-03-31	4.850	4.850	4.840	4.840	3.425	11
2022-03-30	4.812	4.812	4.810	4.810	3.404	2,200
2022-03-29	4.835	4.835	4.763	4.763	3.371	1,193
2022-03-28	4.692	4.692	4.670	4.670	3.305	255
2022-03-25	4.605	4.605	4.605	4.605	3.259	50
2022-03-24	4.615	4.615	4.615	4.615	3.266	0
2022-03-23	4.615	4.615	4.615	4.615	3.266	0
2022-03-22	4.615	4.615	4.615	4.615	3.266	208
2022-03-21	4.595	4.595	4.595	4.595	3.252	87
2022-03-18	4.612	4.612	4.612	4.612	3.264	0
2022-03-17	4.525	4.612	4.525	4.612	3.264	750
2022-03-16	4.377	4.377	4.377	4.377	3.098	0
2022-03-15	4.352	4.377	4.352	4.377	3.098	4,075
2022-03-14	4.320	4.320	4.320	4.320	3.057	0
2022-03-11	4.320	4.322	4.320	4.320	3.057	10
2022-03-10	4.355	4.355	4.355	4.355	3.082	2,599
2022-03-09	4.168	4.168	4.168	4.168	2.950	0
2022-03-08	4.215	4.215	4.148	4.168	2.950	2,463
2022-03-07	4.178	4.178	4.178	4.178	2.957	2,880
2022-03-04	4.332	4.332	4.278	4.278	3.028	3,332
2022-03-03	4.595	4.595	4.595	4.595	3.252	220
2022-03-02	4.745	4.745	4.745	4.745	3.358	100
2022-03-01	4.652	4.652	4.652	4.652	3.292	500
2022-02-28	4.732	4.732	4.732	4.732	3.349	219
2022-02-25	4.580	4.580	4.580	4.580	3.241	0
2022-02-24	4.630	4.630	4.568	4.580	3.241	860
2022-02-23	4.765	4.765	4.765	4.765	3.372	200
2022-02-22	4.755	4.755	4.755	4.755	3.365	85
2022-02-21	4.872	4.872	4.872	4.872	3.448	0
2022-02-18	4.872	4.872	4.872	4.872	3.448	72
2022-02-17	4.891	4.891	4.872	4.872	3.448	1,038
2022-02-16	4.950	4.950	4.950	4.950	3.503	0
2022-02-15	4.950	4.950	4.950	4.950	3.503	0
2022-02-14	4.870	4.870	4.870	4.870	3.447	0
2022-02-11	4.975	4.985	4.975	4.980	3.525	1,043
2022-02-10	5.000	5.000	4.992	4.992	3.533	700
2022-02-09	4.920	4.938	4.920	4.938	3.495	400
2022-02-08	4.840	4.865	4.840	4.865	3.443	6,593
2022-02-07	4.710	4.710	4.710	4.710	3.333	0
2022-02-04	4.710	4.710	4.710	4.710	3.333	173
2022-02-03	4.720	4.720	4.720	4.720	3.341	1
2022-02-02	4.630	4.632	4.623	4.623	3.272	12,642
2022-02-01	4.555	4.560	4.555	4.560	3.227	0
2022-01-31	4.523	4.523	4.523	4.523	3.201	0
2022-01-28	4.523	4.523	4.523	4.523	3.201	0
2022-01-27	4.605	4.610	4.523	4.523	3.201	1,000
2022-01-26	4.552	4.552	4.550	4.550	3.220	200
2022-01-25	4.552	4.570	4.550	4.570	3.234	20
2022-01-24	4.465	4.540	4.450	4.450	3.149	1,516
2022-01-21	4.470	4.470	4.450	4.450	3.149	5,052
2022-01-20	4.500	4.500	4.482	4.482	3.172	2,000
2022-01-19	4.528	4.528	4.528	4.528	3.205	2,721
2022-01-18	4.590	4.590	4.555	4.555	3.224	1,337
2022-01-17	4.558	4.558	4.558	4.558	3.226	0
2022-01-14	4.558	4.558	4.558	4.558	3.226	100

← NewerPage 20 of 21 · 1,257 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.