Telekom Austria AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	7.555	7.590	7.480	7.485	6.614	21,277
2023-12-15	7.560	7.630	7.450	7.630	6.742	11,002
2023-12-14	7.655	7.670	7.500	7.570	6.689	19,091
2023-12-13	7.690	7.690	7.629	7.675	6.782	25,436
2023-12-12	7.595	7.680	7.570	7.670	6.777	45,455
2023-12-11	7.605	7.770	7.549	7.605	6.720	29,884
2023-12-08	7.590	7.655	7.520	7.655	6.764	32,514
2023-12-07	7.460	7.540	7.460	7.530	6.654	8,728
2023-12-06	7.415	7.510	7.400	7.480	6.609	23,412
2023-12-05	7.335	7.440	7.320	7.415	6.552	79,080
2023-12-04	7.365	7.390	7.320	7.375	6.517	11,181
2023-12-01	7.245	7.390	7.240	7.330	6.477	35,028
2023-11-30	7.195	7.270	7.150	7.235	6.393	127,815
2023-11-29	7.120	7.190	7.100	7.100	6.274	37,493
2023-11-28	7.115	7.140	7.070	7.105	6.278	27,687
2023-11-27	7.080	7.120	7.060	7.110	6.283	27,184
2023-11-24	7.005	7.110	6.969	7.065	6.243	11,215
2023-11-23	7.000	7.050	7.000	7.035	6.216	13,971
2023-11-22	7.030	7.040	7.000	7.035	6.216	13,356
2023-11-21	6.970	7.050	6.970	7.035	6.216	32,715
2023-11-20	6.930	6.970	6.900	6.940	6.132	28,734
2023-11-17	6.830	6.940	6.830	6.920	6.115	17,534
2023-11-16	6.845	6.870	6.800	6.830	6.035	34,578
2023-11-15	6.785	6.830	6.780	6.790	6.000	22,247
2023-11-14	6.855	6.890	6.800	6.870	6.070	23,178
2023-11-13	6.810	6.900	6.810	6.810	6.017	11,886
2023-11-10	6.795	6.820	6.795	6.795	6.004	10,840
2023-11-09	6.775	6.819	6.754	6.770	5.982	19,670
2023-11-08	6.760	6.800	6.749	6.755	5.969	17,291
2023-11-07	6.730	6.810	6.730	6.730	5.947	25,896
2023-11-06	6.730	6.760	6.690	6.735	5.951	24,402
2023-11-03	6.680	6.730	6.680	6.730	5.947	58,536
2023-11-02	6.700	6.790	6.700	6.730	5.947	58,045
2023-11-01	6.629	6.710	6.629	6.710	5.929	26,476
2023-10-31	6.575	6.620	6.575	6.575	5.810	52,102
2023-10-30	6.580	6.610	6.580	6.605	5.836	20,614
2023-10-27	6.590	6.630	6.570	6.570	5.805	52,664
2023-10-26	6.625	6.625	6.625	6.625	5.854	0
2023-10-25	6.600	6.630	6.600	6.625	5.854	24,077
2023-10-24	6.600	6.620	6.600	6.600	5.832	23,828
2023-10-23	6.670	6.670	6.590	6.650	5.876	61,780
2023-10-20	6.600	6.630	6.570	6.610	5.841	37,326
2023-10-19	6.700	6.740	6.650	6.740	5.956	26,957
2023-10-18	6.745	6.780	6.699	6.740	5.956	55,403
2023-10-17	6.775	6.789	6.720	6.755	5.969	63,017
2023-10-16	6.850	6.900	6.750	6.765	5.978	70,633
2023-10-13	6.640	6.770	6.640	6.705	5.925	111,439
2023-10-12	6.730	6.730	6.660	6.730	5.947	101,952
2023-10-11	6.650	6.710	6.620	6.660	5.885	444,055
2023-10-10	6.685	6.700	6.600	6.635	5.863	34,173
2023-10-09	6.555	6.630	6.519	6.565	5.801	52,547
2023-10-06	6.550	6.620	6.540	6.570	5.805	40,984
2023-10-05	6.525	6.530	6.497	6.520	5.761	40,391
2023-10-04	6.540	6.540	6.490	6.525	5.766	60,677
2023-10-03	6.570	6.580	6.520	6.570	5.805	80,924
2023-10-02	6.625	6.640	6.590	6.610	5.841	26,685
2023-09-29	6.550	6.610	6.550	6.610	5.841	50,287
2023-09-28	6.540	6.610	6.540	6.580	5.814	28,481
2023-09-27	6.470	6.560	6.470	6.480	5.726	49,531
2023-09-26	6.500	6.520	6.480	6.490	5.735	38,333

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.