Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.600 | 7.670 | 7.587 | 7.630 | 6.742 | 62,638 |
| 2024-03-13 | 7.565 | 7.600 | 7.560 | 7.565 | 6.685 | 85,082 |
| 2024-03-12 | 7.550 | 7.600 | 7.550 | 7.565 | 6.685 | 86,786 |
| 2024-03-11 | 7.615 | 7.640 | 7.540 | 7.620 | 6.733 | 51,609 |
| 2024-03-08 | 7.620 | 7.640 | 7.560 | 7.615 | 6.729 | 37,641 |
| 2024-03-07 | 7.575 | 7.599 | 7.490 | 7.585 | 6.702 | 60,789 |
| 2024-03-06 | 7.575 | 7.580 | 7.542 | 7.575 | 6.693 | 43,622 |
| 2024-03-05 | 7.495 | 7.550 | 7.490 | 7.490 | 6.618 | 3,442 |
| 2024-03-04 | 7.510 | 7.520 | 7.459 | 7.470 | 6.601 | 40,253 |
| 2024-03-01 | 7.420 | 7.490 | 7.410 | 7.490 | 6.618 | 24,988 |
| 2024-02-29 | 7.535 | 7.540 | 7.340 | 7.370 | 6.512 | 264,877 |
| 2024-02-28 | 7.665 | 7.720 | 7.539 | 7.585 | 6.702 | 12,683 |
| 2024-02-27 | 7.700 | 7.700 | 7.595 | 7.595 | 6.711 | 6,202 |
| 2024-02-26 | 7.920 | 7.980 | 7.710 | 7.710 | 6.813 | 7,234 |
| 2024-02-23 | 7.945 | 7.980 | 7.913 | 7.940 | 7.016 | 12,290 |
| 2024-02-22 | 8.020 | 8.040 | 7.925 | 8.000 | 7.069 | 3,217 |
| 2024-02-21 | 8.075 | 8.100 | 7.970 | 7.990 | 7.060 | 7,345 |
| 2024-02-20 | 7.953 | 8.100 | 7.953 | 8.060 | 7.122 | 2,193 |
| 2024-02-19 | 7.870 | 7.960 | 7.870 | 7.950 | 7.025 | 1,035 |
| 2024-02-16 | 7.885 | 7.910 | 7.808 | 7.840 | 6.928 | 1,025 |
| 2024-02-15 | 7.935 | 7.990 | 7.876 | 7.905 | 6.985 | 6,905 |
| 2024-02-14 | 7.970 | 8.000 | 7.929 | 7.985 | 7.056 | 5,638 |
| 2024-02-13 | 7.950 | 7.993 | 7.944 | 7.970 | 7.042 | 13,652 |
| 2024-02-12 | 7.970 | 7.980 | 7.905 | 7.905 | 6.985 | 14,434 |
| 2024-02-09 | 7.960 | 7.980 | 7.880 | 7.940 | 7.016 | 12,770 |
| 2024-02-08 | 8.025 | 8.040 | 7.950 | 8.020 | 7.087 | 10,435 |
| 2024-02-07 | 8.045 | 8.090 | 8.030 | 8.060 | 7.122 | 69,875 |
| 2024-02-06 | 8.035 | 8.060 | 7.989 | 8.045 | 7.109 | 2,066 |
| 2024-02-05 | 8.050 | 8.080 | 8.000 | 8.035 | 7.100 | 12,978 |
| 2024-02-02 | 8.025 | 8.050 | 7.980 | 8.030 | 7.095 | 2,454 |
| 2024-02-01 | 8.035 | 8.090 | 8.029 | 8.080 | 7.140 | 2,488 |
| 2024-01-31 | 7.995 | 8.060 | 7.900 | 8.025 | 7.091 | 2,372 |
| 2024-01-30 | 7.975 | 8.030 | 7.970 | 8.020 | 7.087 | 5,271 |
| 2024-01-29 | 7.885 | 7.990 | 7.885 | 7.885 | 6.967 | 1,636 |
| 2024-01-26 | 7.980 | 7.990 | 7.827 | 7.840 | 6.928 | 5,949 |
| 2024-01-25 | 8.035 | 8.070 | 7.960 | 8.050 | 7.113 | 19,427 |
| 2024-01-24 | 8.095 | 8.100 | 8.020 | 8.095 | 7.153 | 2,354 |
| 2024-01-23 | 8.090 | 8.120 | 8.079 | 8.090 | 7.148 | 3,564 |
| 2024-01-22 | 8.075 | 8.110 | 8.020 | 8.035 | 7.100 | 2,535 |
| 2024-01-19 | 7.990 | 8.060 | 7.990 | 7.990 | 7.060 | 13,550 |
| 2024-01-18 | 8.015 | 8.100 | 7.988 | 8.025 | 7.091 | 12,190 |
| 2024-01-17 | 8.025 | 8.070 | 8.000 | 8.010 | 7.078 | 9,042 |
| 2024-01-16 | 8.085 | 8.130 | 7.980 | 8.050 | 7.113 | 10,295 |
| 2024-01-15 | 8.000 | 8.130 | 8.000 | 8.120 | 7.175 | 4,003 |
| 2024-01-12 | 7.955 | 7.990 | 7.930 | 7.940 | 7.016 | 11,909 |
| 2024-01-11 | 7.940 | 7.960 | 7.890 | 7.955 | 7.029 | 14,357 |
| 2024-01-10 | 7.880 | 7.950 | 7.855 | 7.855 | 6.941 | 11,725 |
| 2024-01-09 | 7.875 | 7.910 | 7.815 | 7.815 | 6.905 | 9,713 |
| 2024-01-08 | 7.820 | 7.890 | 7.820 | 7.865 | 6.950 | 22,229 |
| 2024-01-05 | 7.895 | 7.920 | 7.750 | 7.815 | 6.905 | 26,466 |
| 2024-01-04 | 7.875 | 7.950 | 7.800 | 7.865 | 6.950 | 23,246 |
| 2024-01-03 | 7.809 | 7.880 | 7.809 | 7.820 | 6.910 | 36,144 |
| 2024-01-02 | 7.690 | 7.830 | 7.690 | 7.770 | 6.866 | 7,745 |
| 2023-12-29 | 7.600 | 7.671 | 7.600 | 7.650 | 6.760 | 93,811 |
| 2023-12-28 | 7.555 | 7.650 | 7.530 | 7.585 | 6.702 | 169,757 |
| 2023-12-27 | 7.645 | 7.660 | 7.550 | 7.560 | 6.680 | 91,438 |
| 2023-12-22 | 7.590 | 7.685 | 7.540 | 7.685 | 6.791 | 124,209 |
| 2023-12-21 | 7.570 | 7.630 | 7.570 | 7.575 | 6.693 | 85,437 |
| 2023-12-20 | 7.480 | 7.590 | 7.480 | 7.510 | 6.636 | 133,611 |
| 2023-12-19 | 7.505 | 7.520 | 7.380 | 7.405 | 6.543 | 27,717 |
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.