Telefonica SA - Price History
Monthly price history for TEF (Telefonica SA)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.39 | $4.39 |
| March 2024 | $4.41 | $4.41 |
| February 2024 | $4.09 | $4.09 |
| January 2024 | $4.09 | $4.09 |
| December 2023 | $3.90 | $3.90 |
| November 2023 | $4.11 | $4.27 |
| October 2023 | $3.68 | $3.83 |
| September 2023 | $3.92 | $4.07 |
| August 2023 | $3.93 | $4.09 |
| July 2023 | $4.06 | $4.22 |
| June 2023 | $3.88 | $4.03 |
| May 2023 | $3.86 | $4.18 |
| April 2023 | $4.17 | $4.51 |
| March 2023 | $3.96 | $4.28 |
| February 2023 | $3.78 | $4.09 |
| January 2023 | $3.55 | $3.84 |
| December 2022 | $3.30 | $3.57 |
| November 2022 | $3.28 | $3.72 |
| October 2022 | $3.04 | $3.45 |
| September 2022 | $2.86 | $3.24 |
| August 2022 | $3.60 | $4.08 |
| July 2022 | $3.97 | $4.50 |
| June 2022 | $4.53 | $5.13 |
| May 2022 | $4.56 | $5.32 |
| April 2022 | $4.10 | $4.78 |
| March 2022 | $4.11 | $4.80 |
| February 2022 | $4.03 | $4.70 |
| January 2022 | $3.96 | $4.62 |
| December 2021 | $3.63 | $4.24 |
| November 2021 | $3.72 | $4.51 |
| October 2021 | $3.59 | $4.35 |
| September 2021 | $3.89 | $4.71 |
| August 2021 | $4.08 | $4.95 |
| July 2021 | $3.79 | $4.59 |
| June 2021 | $3.88 | $4.70 |
| May 2021 | $3.92 | $4.99 |
| April 2021 | $3.68 | $4.69 |
| March 2021 | $3.55 | $4.53 |
| February 2021 | $3.40 | $4.34 |
| January 2021 | $3.40 | $4.34 |
| December 2020 | $3.17 | $4.04 |
| November 2020 | $3.28 | $4.40 |
| October 2020 | $2.48 | $3.32 |
| September 2020 | $2.56 | $3.44 |
| August 2020 | $2.94 | $3.95 |
| July 2020 | $3.14 | $4.21 |
| June 2020 | $3.59 | $4.82 |
| May 2020 | $3.40 | $4.76 |
| April 2020 | $3.26 | $4.56 |
| March 2020 | $3.27 | $4.57 |
| February 2020 | $4.23 | $5.91 |
| January 2020 | $4.81 | $6.73 |
| December 2019 | $4.98 | $6.97 |
| November 2019 | $5.29 | $7.62 |
| October 2019 | $5.32 | $7.67 |
| September 2019 | $5.28 | $7.60 |
| August 2019 | $4.79 | $6.90 |
| July 2019 | $5.28 | $7.61 |
| June 2019 | $5.75 | $8.29 |
| May 2019 | $5.36 | $7.93 |
| April 2019 | $5.60 | $8.30 |
| March 2019 | $5.65 | $8.36 |
| February 2019 | $5.84 | $8.65 |
| January 2019 | $5.85 | $8.66 |
| December 2018 | $5.71 | $8.46 |
| November 2018 | $5.93 | $9.01 |
| October 2018 | $5.40 | $8.21 |
| September 2018 | $5.17 | $7.86 |
| August 2018 | $5.34 | $8.11 |
| July 2018 | $5.95 | $9.04 |
| June 2018 | $5.61 | $8.53 |
| May 2018 | $5.64 | $8.80 |
| April 2018 | $6.50 | $10.15 |
| March 2018 | $6.33 | $9.87 |
| February 2018 | $6.17 | $9.63 |
| January 2018 | $6.56 | $10.24 |
| December 2017 | $6.20 | $9.68 |
| November 2017 | $6.40 | $10.22 |
| October 2017 | $6.52 | $10.41 |
| September 2017 | $6.75 | $10.79 |
| August 2017 | $6.74 | $10.77 |
| July 2017 | $7.06 | $11.28 |
| June 2017 | $6.50 | $10.39 |
| May 2017 | $6.88 | $11.22 |
| April 2017 | $6.81 | $11.10 |
| March 2017 | $6.86 | $11.19 |
| February 2017 | $6.21 | $10.13 |
| January 2017 | $5.91 | $9.64 |
| December 2016 | $5.64 | $9.20 |
| November 2016 | $5.08 | $8.29 |
| October 2016 | $5.97 | $10.14 |
| September 2016 | $5.94 | $10.08 |
| August 2016 | $5.92 | $10.06 |
| July 2016 | $5.75 | $9.76 |
| June 2016 | $5.58 | $9.48 |
| May 2016 | $6.14 | $10.43 |
| April 2016 | $6.16 | $10.91 |
| March 2016 | $6.28 | $11.13 |
| February 2016 | $5.61 | $9.94 |
| January 2016 | $5.92 | $10.49 |
| December 2015 | $6.24 | $11.06 |
| November 2015 | $6.92 | $12.27 |
| October 2015 | $7.21 | $13.17 |
| September 2015 | $6.59 | $12.04 |
| August 2015 | $7.70 | $14.07 |
| July 2015 | $8.37 | $15.28 |
| June 2015 | $7.78 | $14.20 |
| May 2015 | $7.75 | $14.16 |
| April 2015 | $8.06 | $15.16 |
| March 2015 | $7.55 | $14.35 |
| February 2015 | $8.15 | $15.49 |
| January 2015 | $7.84 | $14.91 |
| December 2014 | $7.47 | $14.21 |
| November 2014 | $8.42 | $16 |
| October 2014 | $7.66 | $14.98 |
| September 2014 | $7.86 | $15.37 |
| August 2014 | $8.11 | $15.85 |
| July 2014 | $8.31 | $16.24 |
| June 2014 | $8.78 | $17.16 |
| May 2014 | $8.56 | $16.73 |
| April 2014 | $8.29 | $16.75 |
| March 2014 | $7.81 | $15.79 |
| February 2014 | $7.53 | $15.22 |
| January 2014 | $7.60 | $15.36 |
| December 2013 | $8.08 | $16.34 |
| November 2013 | $8.13 | $16.43 |
| October 2013 | $8.41 | $17.47 |
| September 2013 | $7.45 | $15.48 |
| August 2013 | $6.53 | $13.56 |
| July 2013 | $6.83 | $14.19 |
| June 2013 | $6.17 | $12.81 |
| May 2013 | $6.57 | $13.65 |
| April 2013 | $7.01 | $14.57 |
| March 2013 | $6.50 | $13.51 |
| February 2013 | $6.27 | $13.02 |
| January 2013 | $6.91 | $14.36 |
| December 2012 | $6.49 | $13.49 |
| November 2012 | $6.27 | $13.03 |
| October 2012 | $6.33 | $13.14 |
| September 2012 | $6.39 | $13.28 |
| August 2012 | $6.05 | $12.56 |
| July 2012 | $5.46 | $11.35 |
| June 2012 | $6.31 | $13.10 |
| May 2012 | $5.33 | $11.07 |
| April 2012 | $6.49 | $14.63 |
| March 2012 | $7.28 | $16.41 |
| February 2012 | $7.59 | $17.09 |
| January 2012 | $7.73 | $17.42 |
| December 2011 | $7.63 | $17.19 |
| November 2011 | $8.32 | $18.75 |
| October 2011 | $9 | $21.37 |
| September 2011 | $8.05 | $19.12 |
| August 2011 | $8.78 | $20.85 |
| July 2011 | $9.40 | $22.32 |
| June 2011 | $10.31 | $24.49 |
| May 2011 | $10.24 | $24.33 |
| April 2011 | $10.90 | $26.96 |
| March 2011 | $10.20 | $25.22 |
| February 2011 | $10.34 | $25.57 |
| January 2011 | $10.16 | $25.13 |
| December 2010 | $9.22 | $68.42 |
| November 2010 | $8.62 | $64 |
| October 2010 | $10.58 | $81.14 |
| September 2010 | $9.67 | $74.15 |
| August 2010 | $8.67 | $66.51 |
| July 2010 | $8.92 | $68.44 |
| June 2010 | $7.24 | $55.53 |
| May 2010 | $7.48 | $57.37 |
| April 2010 | $8.47 | $67.78 |
| March 2010 | $8.89 | $71.10 |
| February 2010 | $8.77 | $70.18 |
| January 2010 | $8.95 | $71.60 |
| December 2009 | $10.44 | $83.52 |
| November 2009 | $10.83 | $86.63 |
| October 2009 | $10.22 | $83.93 |
| September 2009 | $10.10 | $82.91 |
| August 2009 | $9.23 | $75.78 |
| July 2009 | $9.09 | $74.64 |
| June 2009 | $8.27 | $67.89 |
| May 2009 | $7.91 | $64.92 |
| April 2009 | $6.63 | $56.29 |
| March 2009 | $7.02 | $59.62 |
| February 2009 | $6.54 | $55.56 |
| January 2009 | $6.31 | $53.61 |
| December 2008 | $7.94 | $67.39 |
| November 2008 | $7.19 | $61.04 |
| October 2008 | $6.32 | $55.49 |
| September 2008 | $8.14 | $71.49 |
| August 2008 | $8.44 | $74.07 |
| July 2008 | $8.86 | $77.83 |
| June 2008 | $9.06 | $79.58 |
| May 2008 | $9.80 | $86.03 |
| April 2008 | $9.63 | $86.38 |
| March 2008 | $9.64 | $86.51 |
| February 2008 | $9.67 | $86.74 |
| January 2008 | $9.78 | $87.80 |
| December 2007 | $10.88 | $97.59 |
| November 2007 | $11.22 | $100.67 |
| October 2007 | $10.91 | $99.45 |
| September 2007 | $9.20 | $83.81 |
| August 2007 | $8.20 | $74.68 |
| July 2007 | $7.71 | $70.23 |
| June 2007 | $7.33 | $66.76 |
| May 2007 | $7.51 | $68.44 |
| April 2007 | $7.29 | $67.65 |
| March 2007 | $7.16 | $66.40 |
| February 2007 | $6.94 | $64.38 |
| January 2007 | $7.11 | $65.94 |
| December 2006 | $6.87 | $63.75 |
| November 2006 | $6.57 | $60.97 |
| October 2006 | $6.10 | $57.70 |
| September 2006 | $5.48 | $51.81 |
| August 2006 | $5.44 | $51.43 |
| July 2006 | $5.36 | $50.67 |
| June 2006 | $5.26 | $49.74 |
| May 2006 | $5.19 | $49.14 |
| April 2006 | $4.98 | $47.99 |
| March 2006 | $4.87 | $46.97 |
| February 2006 | $4.80 | $46.22 |
| January 2006 | $4.74 | $45.73 |
| December 2005 | $4.67 | $45.02 |
| November 2005 | $4.59 | $44.22 |
| October 2005 | $4.87 | $47.95 |
| September 2005 | $5.01 | $49.32 |
| August 2005 | $5.06 | $49.78 |
| July 2005 | $5.12 | $50.45 |
| June 2005 | $4.96 | $48.90 |
| May 2005 | $4.92 | $50.44 |
| April 2005 | $4.89 | $51 |
| March 2005 | $4.99 | $51.97 |
| February 2005 | $5.29 | $55.15 |
| January 2005 | $5.23 | $54.51 |
| December 2004 | $5.42 | $56.50 |
| November 2004 | $5.04 | $52.55 |
| October 2004 | $4.71 | $49.83 |
| September 2004 | $4.25 | $44.99 |
| August 2004 | $4.06 | $42.92 |
| July 2004 | $4.13 | $43.67 |
| June 2004 | $4.22 | $44.63 |
| May 2004 | $4.13 | $43.65 |
| April 2004 | $4.10 | $44.13 |
| March 2004 | $4.23 | $45.54 |
| February 2004 | $4.57 | $49.21 |
| January 2004 | $4.35 | $46.80 |
| December 2003 | $4.11 | $44.19 |
| November 2003 | $3.61 | $38.82 |
| October 2003 | $3.45 | $37.40 |
| September 2003 | $3.23 | $35.45 |
| August 2003 | $3.24 | $35.50 |
| July 2003 | $3.18 | $34.82 |
| June 2003 | $3.15 | $34.57 |
| May 2003 | $3.07 | $34.11 |
| April 2003 | $2.99 | $33.25 |
| March 2003 | $2.52 | $28.05 |
| February 2003 | $2.55 | $28.87 |
| January 2003 | $2.58 | $29.20 |
| December 2002 | $2.30 | $26.05 |
| November 2002 | $2.62 | $29.63 |
| October 2002 | $2.44 | $27.70 |
| September 2002 | $1.93 | $21.90 |
| August 2002 | $2.38 | $27.02 |
| July 2002 | $2.33 | $26.36 |
| June 2002 | $2.15 | $24.36 |
| May 2002 | $2.72 | $30.78 |
| April 2002 | $2.80 | $31.68 |
| March 2002 | $2.86 | $32.46 |
| February 2002 | $2.98 | $34.40 |
| January 2002 | $3.01 | $34.82 |
| December 2001 | $3.33 | $39.29 |
| November 2001 | $3.32 | $39.13 |
| October 2001 | $2.95 | $34.78 |
| September 2001 | $2.82 | $33.28 |
| August 2001 | $2.93 | $34.56 |
| July 2001 | $3.02 | $35.59 |
| June 2001 | $3.10 | $36.51 |
| May 2001 | $3.69 | $43.52 |
| April 2001 | $4.18 | $49.27 |
| March 2001 | $3.98 | $46.96 |
| February 2001 | $4.14 | $49.76 |
| January 2001 | $4.67 | $56.12 |
| December 2000 | $4 | $49.02 |
| November 2000 | $3.78 | $46.38 |
| October 2000 | $4.63 | $56.80 |
| September 2000 | $4.75 | $58.27 |
| August 2000 | $4.58 | $56.19 |
| July 2000 | $5.06 | $62.07 |
| June 2000 | $5.12 | $62.81 |
| May 2000 | $4.87 | $59.68 |
| April 2000 | $5.30 | $64.95 |
| March 2000 | $5.95 | $72.92 |
| February 2000 | $6.93 | $84.99 |
| January 2000 | $6.08 | $74.51 |
| December 1999 | $6.30 | $77.27 |
| November 1999 | $4.97 | $60.91 |
| October 1999 | $3.91 | $48.96 |
| September 1999 | $3.76 | $47.06 |
| August 1999 | $3.78 | $47.24 |
| July 1999 | $3.74 | $46.81 |
| June 1999 | $3.84 | $144.24 |
| May 1999 | $3.77 | $141.42 |
| April 1999 | $3.64 | $136.64 |
| March 1999 | $3.27 | $125.24 |
| February 1999 | $3.52 | $134.80 |
| January 1999 | $3.54 | $135.54 |
| December 1998 | $3.47 | $132.72 |
| November 1998 | $3.50 | $139.38 |
| October 1998 | $3.44 | $136.94 |
| September 1998 | $2.71 | $107.94 |
| August 1998 | $2.74 | $109.13 |
| July 1998 | $3.66 | $145.50 |
| June 1998 | $3.49 | $139.06 |
| May 1998 | $3.38 | $134.50 |
| April 1998 | $3.12 | $124.94 |
| March 1998 | $3.30 | $132.25 |
| February 1998 | $2.58 | $103.50 |
| January 1998 | $2.43 | $97.62 |
| December 1997 | $2.25 | $91.06 |
| November 1997 | $2.14 | $86.50 |
| October 1997 | $2.03 | $82.25 |
| September 1997 | $2.33 | $94.12 |
| August 1997 | $1.92 | $77.75 |
| July 1997 | $1.95 | $79 |
| June 1997 | $2.13 | $86.25 |
| May 1997 | $2.16 | $87.37 |
| April 1997 | $1.88 | $77 |
| March 1997 | $1.75 | $71.75 |
| February 1997 | $1.68 | $68.88 |
| January 1997 | $1.71 | $70 |
| December 1996 | $1.64 | $69.25 |
| November 1996 | $1.54 | $66 |
| October 1996 | $1.41 | $60.25 |
| September 1996 | $1.30 | $55.62 |
| August 1996 | $1.29 | $55.38 |
| July 1996 | $1.22 | $52.25 |
| June 1996 | $1.27 | $55.12 |
| May 1996 | $1.21 | $52.38 |
| April 1996 | $1.19 | $52.62 |
| March 1996 | $1.07 | $47.50 |
| February 1996 | $1.11 | $49.12 |
| January 1996 | $1 | $44.12 |
| December 1995 | $0.93 | $41.88 |
| November 1995 | $0.92 | $41.50 |
| October 1995 | $0.83 | $37.62 |
| September 1995 | $0.91 | $41.12 |
| August 1995 | $0.90 | $40.62 |
| July 1995 | $0.90 | $40.75 |
| June 1995 | $0.84 | $38.75 |
| May 1995 | $0.87 | $40 |
| April 1995 | $0.80 | $36.75 |
| March 1995 | $0.81 | $37.50 |
| February 1995 | $0.81 | $37.50 |
| January 1995 | $0.78 | $36.88 |
| December 1994 | $0.75 | $35.12 |
| November 1994 | $0.82 | $38.63 |
| October 1994 | $0.86 | $40.50 |
| September 1994 | $0.86 | $40.50 |
| August 1994 | $0.88 | $41.37 |
| July 1994 | $0.91 | $42.62 |
| June 1994 | $0.85 | $40.25 |
| May 1994 | $0.86 | $40.75 |
| April 1994 | $0.86 | $40.75 |
| March 1994 | $0.76 | $36 |
| February 1994 | $0.83 | $39.63 |
| January 1994 | $0.90 | $43.12 |
| December 1993 | $0.81 | $39 |
| November 1993 | $0.75 | $35.88 |
| October 1993 | $0.81 | $38.88 |
| September 1993 | $0.74 | $35.75 |
| August 1993 | $0.76 | $36.38 |
| July 1993 | $0.62 | $30 |
| June 1993 | $0.65 | $32 |
| May 1993 | $0.68 | $33.25 |
| April 1993 | $0.68 | $33.50 |
| March 1993 | $0.70 | $34.25 |
| February 1993 | $0.66 | $32.13 |
| January 1993 | $0.66 | $33 |
| December 1992 | $0.59 | $29.50 |
| November 1992 | $0.59 | $29.25 |
| October 1992 | $0.53 | $26.38 |
| September 1992 | $0.60 | $30 |
| August 1992 | $0.66 | $32.75 |
| July 1992 | $0.66 | $32.88 |
| June 1992 | $0.64 | $32.38 |
| May 1992 | $0.68 | $34.75 |
| April 1992 | $0.60 | $30.62 |
| March 1992 | $0.65 | $33 |
| February 1992 | $0.68 | $34.50 |
| January 1992 | $0.66 | $34.38 |
| December 1991 | $0.72 | $37.50 |
| November 1991 | $0.67 | $34.50 |
| October 1991 | $0.70 | $36 |
| September 1991 | $0.62 | $32.38 |
| August 1991 | $0.52 | $26.75 |
| July 1991 | $0.50 | $25.87 |
| June 1991 | $0.49 | $26 |
| May 1991 | $0.54 | $28.62 |
| April 1991 | $0.53 | $28 |
| March 1991 | $0.54 | $28.62 |
| February 1991 | $0.56 | $29.37 |
| January 1991 | $0.53 | $28.75 |
| December 1990 | $0.49 | $26.38 |
| November 1990 | $0.49 | $26.25 |
| October 1990 | $0.46 | $24.88 |
| September 1990 | $0.44 | $23.62 |
| August 1990 | $0.46 | $25.12 |
| July 1990 | $0.51 | $27.62 |
| June 1990 | $0.45 | $25 |
| May 1990 | $0.42 | $23.38 |
| April 1990 | $0.42 | $23 |
| March 1990 | $0.42 | $23 |
| February 1990 | $0.42 | $23.25 |
| January 1990 | $0.43 | $24 |
| December 1989 | $0.44 | $24.62 |
| November 1989 | $0.42 | $23.88 |
| October 1989 | $0.46 | $25.75 |
| September 1989 | $0.48 | $27.13 |
| August 1989 | $0.46 | $26 |
| July 1989 | $0.44 | $24.75 |
| June 1989 | $0.42 | $24.25 |
| May 1989 | $0.40 | $23.12 |
| April 1989 | $0.41 | $24 |
| March 1989 | $0.40 | $23.50 |
| February 1989 | $0.41 | $23.62 |
| January 1989 | $0.42 | $24.62 |
| December 1988 | $0.40 | $23.62 |
| November 1988 | $0.39 | $23.12 |
| October 1988 | $0.40 | $23.50 |
| September 1988 | $0.38 | $22.75 |
| August 1988 | $0.38 | $22.25 |
| July 1988 | $0.41 | $24.50 |
| June 1988 | $0.43 | $25.50 |
| May 1988 | $0.40 | $24.12 |
| April 1988 | $0.38 | $23.25 |
| March 1988 | $0.38 | $22.88 |
| February 1988 | $0.38 | $22.88 |
| January 1988 | $0.39 | $23.88 |
| December 1987 | $0.36 | $22.38 |
| November 1987 | $0.33 | $20.50 |
| October 1987 | $0.32 | $20 |
| September 1987 | $0.43 | $26.88 |
| August 1987 | $0.46 | $28.50 |
| July 1987 | $0.47 | $29 |
| June 1987 | $0.38 | $23.50 |
TEF
Price: $4.26
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.58%
Payout Ratio: 110.34%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -0.22 USD
P/E Ratio: 13.34
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 927200
Ebitda: 4.8 billionMarket Capitalization: 24.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: -9.73%
DGR5: -5.99%
DGR10: 7.46%