Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.945 | 8.980 | 8.920 | 8.930 | 7.891 | 4,344 |
| 2024-06-11 | 8.945 | 8.970 | 8.880 | 8.950 | 7.908 | 4,213 |
| 2024-06-10 | 8.900 | 8.930 | 8.825 | 8.825 | 7.798 | 2,209 |
| 2024-06-07 | 8.880 | 8.940 | 8.880 | 8.915 | 7.877 | 5,620 |
| 2024-06-06 | 8.750 | 8.750 | 8.745 | 8.745 | 7.727 | 1 |
| 2024-06-05 | 8.720 | 8.780 | 8.720 | 8.770 | 7.749 | 848 |
| 2024-06-04 | 8.665 | 8.670 | 8.610 | 8.610 | 7.608 | 11 |
| 2024-06-03 | 8.690 | 8.700 | 8.560 | 8.660 | 7.652 | 4,263 |
| 2024-05-31 | 8.530 | 8.615 | 8.520 | 8.615 | 7.612 | 4,483 |
| 2024-05-30 | 8.545 | 8.560 | 8.500 | 8.545 | 7.551 | 1,425 |
| 2024-05-29 | 8.630 | 8.660 | 8.510 | 8.600 | 7.599 | 3,006 |
| 2024-05-28 | 8.705 | 8.740 | 8.550 | 8.645 | 7.639 | 4,927 |
| 2024-05-24 | 8.615 | 8.630 | 8.600 | 8.630 | 7.626 | 1,614 |
| 2024-05-23 | 8.650 | 8.690 | 8.575 | 8.575 | 7.577 | 5,792 |
| 2024-05-22 | 8.645 | 8.660 | 8.580 | 8.620 | 7.617 | 4,707 |
| 2024-05-21 | 8.630 | 8.660 | 8.610 | 8.635 | 7.630 | 4,313 |
| 2024-05-20 | 8.470 | 8.560 | 8.450 | 8.560 | 7.564 | 4,552 |
| 2024-05-17 | 8.400 | 8.460 | 8.400 | 8.440 | 7.458 | 9,035 |
| 2024-05-16 | 8.410 | 8.430 | 8.380 | 8.410 | 7.431 | 4,122 |
| 2024-05-15 | 8.410 | 8.450 | 8.410 | 8.440 | 7.458 | 1,902 |
| 2024-05-14 | 8.470 | 8.490 | 8.380 | 8.475 | 7.489 | 8,367 |
| 2024-05-13 | 8.390 | 8.480 | 8.390 | 8.390 | 7.414 | 3,524 |
| 2024-05-10 | 8.410 | 8.450 | 8.380 | 8.435 | 7.453 | 10,179 |
| 2024-05-09 | 8.240 | 8.430 | 8.240 | 8.430 | 7.449 | 3,898 |
| 2024-05-08 | 8.185 | 8.200 | 8.160 | 8.180 | 7.228 | 8,451 |
| 2024-05-07 | 8.160 | 8.190 | 8.100 | 8.160 | 7.210 | 6,135 |
| 2024-05-03 | 8.120 | 8.210 | 8.120 | 8.210 | 7.255 | 9,529 |
| 2024-05-02 | 8.050 | 8.120 | 8.040 | 8.120 | 7.175 | 577 |
| 2024-05-01 | 8.025 | 8.025 | 8.025 | 8.025 | 7.091 | 0 |
| 2024-04-30 | 8.040 | 8.040 | 7.980 | 8.025 | 7.091 | 619 |
| 2024-04-29 | 8.025 | 8.040 | 8.010 | 8.020 | 7.087 | 1,031 |
| 2024-04-26 | 8.000 | 8.045 | 7.980 | 8.010 | 7.078 | 4,677 |
| 2024-04-25 | 8.000 | 8.000 | 7.900 | 7.965 | 7.038 | 10,922 |
| 2024-04-24 | 8.010 | 8.030 | 7.959 | 7.995 | 7.065 | 339 |
| 2024-04-23 | 7.945 | 8.000 | 7.945 | 7.945 | 7.020 | 402 |
| 2024-04-22 | 7.970 | 7.990 | 7.920 | 7.975 | 7.047 | 1,058 |
| 2024-04-19 | 7.925 | 7.950 | 7.860 | 7.860 | 6.945 | 12,835 |
| 2024-04-18 | 7.860 | 7.910 | 7.830 | 7.850 | 6.936 | 23,068 |
| 2024-04-17 | 7.885 | 7.900 | 7.830 | 7.840 | 6.928 | 14,065 |
| 2024-04-16 | 8.010 | 8.020 | 7.856 | 7.860 | 6.945 | 6,848 |
| 2024-04-15 | 7.800 | 7.848 | 7.780 | 7.790 | 6.883 | 4,289 |
| 2024-04-12 | 7.790 | 7.822 | 7.780 | 7.790 | 6.883 | 2,737 |
| 2024-04-11 | 7.780 | 7.800 | 7.750 | 7.775 | 6.870 | 10,860 |
| 2024-04-10 | 7.755 | 7.765 | 7.710 | 7.765 | 6.861 | 134,109 |
| 2024-04-09 | 7.770 | 7.770 | 7.730 | 7.750 | 6.848 | 14,513 |
| 2024-04-08 | 7.740 | 7.760 | 7.710 | 7.725 | 6.826 | 18,953 |
| 2024-04-05 | 7.750 | 7.750 | 7.715 | 7.720 | 6.822 | 78,619 |
| 2024-04-04 | 7.770 | 7.790 | 7.729 | 7.775 | 6.870 | 3,294 |
| 2024-04-03 | 7.790 | 7.810 | 7.754 | 7.780 | 6.875 | 739 |
| 2024-04-02 | 7.730 | 7.760 | 7.705 | 7.705 | 6.808 | 3,286 |
| 2024-03-28 | 7.730 | 7.752 | 7.725 | 7.725 | 6.826 | 4,987 |
| 2024-03-27 | 7.755 | 7.770 | 7.729 | 7.750 | 6.848 | 4,940 |
| 2024-03-26 | 7.720 | 7.740 | 7.715 | 7.715 | 6.817 | 4,615 |
| 2024-03-25 | 7.680 | 7.735 | 7.680 | 7.690 | 6.795 | 922 |
| 2024-03-22 | 7.690 | 7.730 | 7.670 | 7.700 | 6.804 | 3,199 |
| 2024-03-21 | 7.635 | 7.690 | 7.610 | 7.610 | 6.724 | 6,106 |
| 2024-03-20 | 7.715 | 7.720 | 7.600 | 7.610 | 6.724 | 16,083 |
| 2024-03-19 | 7.630 | 7.660 | 7.550 | 7.565 | 6.685 | 16,110 |
| 2024-03-18 | 7.720 | 7.720 | 7.600 | 7.600 | 6.716 | 16,893 |
| 2024-03-15 | 7.640 | 7.661 | 7.618 | 7.620 | 6.733 | 679,427 |
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.