Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.840 | 8.970 | 8.840 | 8.925 | 8.205 | 3,622 |
| 2024-09-04 | 8.824 | 8.824 | 8.755 | 8.755 | 8.049 | 568 |
| 2024-09-03 | 8.845 | 8.915 | 8.730 | 8.915 | 8.196 | 985 |
| 2024-09-02 | 8.825 | 8.890 | 8.785 | 8.785 | 8.077 | 4,232 |
| 2024-08-30 | 8.780 | 8.860 | 8.780 | 8.860 | 8.146 | 1,324 |
| 2024-08-29 | 8.780 | 8.800 | 8.720 | 8.790 | 8.081 | 1,354 |
| 2024-08-28 | 8.755 | 8.810 | 8.755 | 8.755 | 8.049 | 1,856 |
| 2024-08-27 | 8.775 | 8.775 | 8.710 | 8.775 | 8.067 | 1,606 |
| 2024-08-23 | 8.745 | 8.820 | 8.740 | 8.740 | 8.035 | 574 |
| 2024-08-22 | 8.710 | 8.770 | 8.700 | 8.735 | 8.031 | 21,205 |
| 2024-08-21 | 8.740 | 8.750 | 8.695 | 8.695 | 7.994 | 1,130 |
| 2024-08-20 | 8.745 | 8.770 | 8.700 | 8.725 | 8.021 | 2,327 |
| 2024-08-19 | 8.680 | 8.770 | 8.520 | 8.770 | 8.063 | 4,261 |
| 2024-08-16 | 8.720 | 8.750 | 8.640 | 8.640 | 7.943 | 1,487 |
| 2024-08-15 | 8.710 | 8.740 | 8.710 | 8.710 | 8.008 | 51 |
| 2024-08-14 | 8.575 | 8.650 | 8.575 | 8.575 | 7.884 | 1,027 |
| 2024-08-13 | 8.465 | 8.505 | 8.220 | 8.505 | 7.819 | 268 |
| 2024-08-12 | 8.350 | 8.560 | 8.350 | 8.535 | 7.847 | 33,849 |
| 2024-08-09 | 8.330 | 8.360 | 8.320 | 8.335 | 7.663 | 1,708 |
| 2024-08-08 | 8.290 | 8.350 | 8.290 | 8.350 | 7.677 | 6 |
| 2024-08-07 | 8.120 | 8.285 | 8.110 | 8.285 | 7.617 | 860 |
| 2024-08-06 | 8.070 | 8.150 | 8.070 | 8.070 | 7.419 | 229 |
| 2024-08-05 | 8.390 | 8.450 | 8.220 | 8.295 | 7.626 | 3,180 |
| 2024-08-02 | 8.560 | 8.660 | 8.560 | 8.615 | 7.920 | 2,072 |
| 2024-08-01 | 8.575 | 8.610 | 8.555 | 8.555 | 7.865 | 6,734 |
| 2024-07-31 | 8.580 | 8.645 | 8.527 | 8.645 | 7.948 | 1,586 |
| 2024-07-30 | 8.660 | 8.660 | 8.630 | 8.660 | 7.962 | 0 |
| 2024-07-29 | 8.630 | 8.720 | 8.630 | 8.720 | 8.017 | 827 |
| 2024-07-26 | 8.715 | 8.720 | 8.640 | 8.675 | 7.975 | 491 |
| 2024-07-25 | 8.680 | 8.750 | 8.660 | 8.705 | 8.003 | 145 |
| 2024-07-24 | 8.775 | 8.830 | 8.770 | 8.780 | 8.072 | 1,006 |
| 2024-07-23 | 8.780 | 8.830 | 8.780 | 8.825 | 8.113 | 1,038 |
| 2024-07-22 | 8.810 | 8.820 | 8.760 | 8.790 | 8.081 | 855 |
| 2024-07-19 | 8.730 | 8.800 | 8.720 | 8.730 | 8.026 | 3,621 |
| 2024-07-18 | 8.740 | 8.800 | 8.740 | 8.800 | 8.090 | 1,653 |
| 2024-07-17 | 8.670 | 8.710 | 8.640 | 8.670 | 7.971 | 1,112 |
| 2024-07-16 | 8.615 | 8.640 | 8.600 | 8.625 | 7.929 | 3,952 |
| 2024-07-15 | 8.600 | 8.700 | 8.600 | 8.605 | 7.911 | 2,865 |
| 2024-07-12 | 8.690 | 8.710 | 8.600 | 8.600 | 7.907 | 1,117 |
| 2024-07-11 | 8.765 | 8.775 | 8.730 | 8.775 | 8.067 | 3,817 |
| 2024-07-10 | 8.765 | 8.820 | 8.730 | 8.755 | 8.049 | 2,137 |
| 2024-07-09 | 8.700 | 8.770 | 8.700 | 8.715 | 8.012 | 3,693 |
| 2024-07-08 | 8.760 | 8.790 | 8.750 | 8.750 | 8.044 | 930 |
| 2024-07-05 | 8.870 | 8.870 | 8.800 | 8.860 | 8.146 | 481 |
| 2024-07-04 | 8.860 | 8.950 | 8.860 | 8.925 | 8.205 | 53 |
| 2024-07-03 | 8.860 | 8.980 | 8.740 | 8.800 | 8.090 | 1,056 |
| 2024-07-02 | 8.950 | 8.950 | 8.880 | 8.950 | 8.228 | 2,239 |
| 2024-07-01 | 9.155 | 9.230 | 9.050 | 9.055 | 8.325 | 4,181 |
| 2024-06-28 | 9.230 | 9.280 | 9.230 | 9.260 | 8.182 | 2,521 |
| 2024-06-27 | 9.260 | 9.270 | 9.190 | 9.220 | 8.147 | 4,293 |
| 2024-06-26 | 9.260 | 9.260 | 9.195 | 9.195 | 8.125 | 5 |
| 2024-06-25 | 9.200 | 9.250 | 9.180 | 9.220 | 8.147 | 2,973 |
| 2024-06-24 | 9.280 | 9.310 | 9.140 | 9.205 | 8.134 | 72 |
| 2024-06-21 | 9.195 | 9.210 | 9.185 | 9.185 | 8.116 | 0 |
| 2024-06-20 | 9.180 | 9.180 | 9.130 | 9.130 | 8.067 | 557 |
| 2024-06-19 | 9.115 | 9.210 | 9.110 | 9.210 | 8.138 | 3,083 |
| 2024-06-18 | 9.205 | 9.220 | 9.060 | 9.080 | 8.023 | 1,582 |
| 2024-06-17 | 9.170 | 9.180 | 9.160 | 9.175 | 8.107 | 2,859 |
| 2024-06-14 | 9.170 | 9.180 | 9.150 | 9.180 | 8.112 | 1 |
| 2024-06-13 | 9.050 | 9.130 | 9.050 | 9.075 | 8.019 | 3,503 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.4200 EUR |
| 2025-06-05 | 0.4000 EUR |
| 2024-07-01 | 0.3600 EUR |
| 2023-06-12 | 0.2750 EUR |
| 2022-07-01 | 0.2407 EUR |
| 2021-05-20 | 0.2149 EUR |
| 2020-09-30 | 0.1977 EUR |
| 2019-06-05 | 0.1805 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.