Telefónica, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.555 | 4.555 | 4.555 | 4.555 | 3.224 | 1 |
| 2022-01-12 | 4.498 | 4.498 | 4.498 | 4.498 | 3.183 | 618 |
| 2022-01-11 | 4.450 | 4.478 | 4.450 | 4.472 | 3.165 | 2,300 |
| 2022-01-10 | 4.540 | 4.540 | 4.495 | 4.495 | 3.181 | 120 |
| 2022-01-07 | 4.380 | 4.398 | 4.380 | 4.398 | 3.113 | 103 |
| 2022-01-06 | 4.330 | 4.355 | 4.330 | 4.355 | 3.082 | 80 |
| 2022-01-05 | 4.295 | 4.295 | 4.295 | 4.295 | 3.040 | 0 |
| 2022-01-04 | 4.300 | 4.308 | 4.295 | 4.295 | 3.040 | 7,988 |
| 2021-12-31 | 4.252 | 4.252 | 4.250 | 4.250 | 3.008 | 207 |
| 2021-12-30 | 4.320 | 4.335 | 4.282 | 4.282 | 3.031 | 759 |
| 2021-12-29 | 4.355 | 4.355 | 4.355 | 4.355 | 3.082 | 0 |
| 2021-12-24 | 4.355 | 4.355 | 4.355 | 4.355 | 3.082 | 0 |
| 2021-12-23 | 4.375 | 4.375 | 4.355 | 4.355 | 3.082 | 421 |
| 2021-12-22 | 4.328 | 4.328 | 4.328 | 4.328 | 3.063 | 0 |
| 2021-12-21 | 4.308 | 4.328 | 4.308 | 4.328 | 3.063 | 1,500 |
| 2021-12-20 | 4.235 | 4.238 | 4.235 | 4.238 | 2.999 | 2,700 |
| 2021-12-17 | 4.292 | 4.292 | 4.285 | 4.285 | 3.033 | 784 |
| 2021-12-16 | 4.310 | 4.310 | 4.310 | 4.310 | 3.050 | 0 |
| 2021-12-15 | 4.310 | 4.310 | 4.310 | 4.310 | 3.050 | 0 |
| 2021-12-14 | 4.285 | 4.325 | 4.285 | 4.310 | 3.050 | 5,100 |
| 2021-12-13 | 4.132 | 4.148 | 4.132 | 4.148 | 2.936 | 200 |
| 2021-12-10 | 4.190 | 4.190 | 4.190 | 4.190 | 2.965 | 20 |
| 2021-12-09 | 4.168 | 4.170 | 4.168 | 4.170 | 2.951 | 400 |
| 2021-12-08 | 4.255 | 4.255 | 4.255 | 4.255 | 3.011 | 0 |
| 2021-12-07 | 4.255 | 4.255 | 4.255 | 4.255 | 3.011 | 1,067 |
| 2021-12-06 | 4.155 | 4.155 | 4.155 | 4.155 | 2.941 | 0 |
| 2021-12-03 | 4.148 | 4.155 | 4.148 | 4.155 | 2.941 | 21,562 |
| 2021-12-02 | 4.192 | 4.192 | 4.190 | 4.190 | 2.965 | 1,665 |
| 2021-12-01 | 4.415 | 4.415 | 4.305 | 4.305 | 3.047 | 2,862 |
| 2021-11-30 | 4.499 | 4.500 | 4.442 | 4.442 | 3.026 | 161 |
| 2021-11-29 | 4.430 | 4.430 | 4.430 | 4.430 | 3.017 | 200 |
| 2021-11-26 | 4.390 | 4.390 | 4.368 | 4.370 | 2.977 | 1,777 |
| 2021-11-25 | 4.490 | 4.490 | 4.490 | 4.490 | 3.058 | 0 |
| 2021-11-24 | 4.490 | 4.490 | 4.490 | 4.490 | 3.058 | 0 |
| 2021-11-23 | 4.500 | 4.520 | 4.488 | 4.490 | 3.058 | 6,239 |
| 2021-11-22 | 4.640 | 4.682 | 4.635 | 4.682 | 3.189 | 2,948 |
| 2021-11-19 | 4.492 | 4.492 | 4.492 | 4.492 | 3.060 | 0 |
| 2021-11-18 | 4.492 | 4.492 | 4.492 | 4.492 | 3.060 | 14 |
| 2021-11-17 | 4.505 | 4.505 | 4.505 | 4.505 | 3.069 | 0 |
| 2021-11-16 | 4.505 | 4.505 | 4.505 | 4.505 | 3.069 | 0 |
| 2021-11-15 | 4.510 | 4.510 | 4.505 | 4.505 | 3.069 | 1,300 |
| 2021-11-12 | 4.525 | 4.525 | 4.525 | 4.525 | 3.082 | 0 |
| 2021-11-11 | 4.525 | 4.525 | 4.525 | 4.525 | 3.082 | 3,500 |
| 2021-11-10 | 4.510 | 4.533 | 4.510 | 4.521 | 3.079 | 3,500 |
| 2021-11-09 | 4.448 | 4.448 | 4.432 | 4.432 | 3.019 | 2,216 |
| 2021-11-08 | 4.360 | 4.360 | 4.360 | 4.360 | 2.970 | 100 |
| 2021-11-05 | 4.322 | 4.322 | 4.320 | 4.320 | 2.943 | 500 |
| 2021-11-04 | 4.251 | 4.252 | 4.228 | 4.228 | 2.880 | 2,734 |
| 2021-11-03 | 4.352 | 4.352 | 4.350 | 4.351 | 2.963 | 589 |
| 2021-11-02 | 4.417 | 4.417 | 4.417 | 4.417 | 3.009 | 0 |
| 2021-11-01 | 4.417 | 4.417 | 4.417 | 4.417 | 3.009 | 0 |
| 2021-10-29 | 4.417 | 4.417 | 4.417 | 4.417 | 3.009 | 0 |
| 2021-10-28 | 4.417 | 4.417 | 4.417 | 4.417 | 3.009 | 0 |
| 2021-10-27 | 4.417 | 4.417 | 4.417 | 4.417 | 3.009 | 0 |
| 2021-10-26 | 4.417 | 4.417 | 4.417 | 4.417 | 3.009 | 100 |
| 2021-10-25 | 4.465 | 4.465 | 4.465 | 4.465 | 3.041 | 30 |
| 2021-10-22 | 4.412 | 4.412 | 4.412 | 4.412 | 3.005 | 277 |
← NewerPage 21 of 21 · 1,257 trading days
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.