Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	6.585	6.649	6.400	6.420	5.673	100,175
2023-09-22	6.675	6.770	6.470	6.530	5.770	144,319
2023-09-21	7.580	7.680	7.580	7.670	5.597	59,254
2023-09-20	7.630	7.670	7.580	7.635	5.572	57,956
2023-09-19	7.619	7.710	7.619	7.620	5.561	16,903
2023-09-18	7.540	7.580	7.500	7.550	5.509	60,436
2023-09-15	7.530	7.670	7.490	7.600	5.546	212,266
2023-09-14	7.400	7.560	7.380	7.545	5.506	41,744
2023-09-13	7.380	7.410	7.230	7.365	5.374	64,077
2023-09-12	7.150	7.400	7.150	7.295	5.323	51,066
2023-09-11	7.060	7.160	7.060	7.135	5.207	28,697
2023-09-08	7.020	7.080	6.990	7.020	5.123	3,505
2023-09-07	7.020	7.020	6.980	7.015	5.119	16,342
2023-09-06	6.975	7.010	6.975	6.975	5.090	130,156
2023-09-05	6.925	7.010	6.910	6.995	5.104	53,413
2023-09-04	6.965	6.990	6.910	6.990	5.101	14,351
2023-09-01	6.929	6.981	6.929	6.945	5.068	10,038
2023-08-31	6.955	6.955	6.955	6.955	5.075	9,478
2023-08-30	6.925	6.970	6.925	6.925	5.053	19,515
2023-08-29	6.890	6.910	6.870	6.890	5.028	10,977
2023-08-25	6.890	6.940	6.880	6.935	5.061	17,436
2023-08-24	6.865	6.890	6.865	6.865	5.010	15,359
2023-08-23	6.840	6.890	6.840	6.845	4.995	25,593
2023-08-22	6.780	6.850	6.780	6.825	4.980	26,160
2023-08-21	6.740	6.780	6.740	6.765	4.937	24,479
2023-08-18	6.747	6.770	6.747	6.765	4.937	21,549
2023-08-17	6.700	6.750	6.700	6.705	4.893	326,467
2023-08-16	6.720	6.730	6.700	6.715	4.900	53,923
2023-08-15	6.730	6.730	6.690	6.690	4.882	62,257
2023-08-14	6.640	6.720	6.640	6.640	4.845	60,476
2023-08-11	6.640	6.680	6.620	6.640	4.845	57,380
2023-08-10	6.590	6.590	6.590	6.590	4.809	50,041
2023-08-09	6.615	6.640	6.540	6.585	4.805	25,977
2023-08-08	6.650	6.650	6.589	6.650	4.853	27,457
2023-08-07	6.645	6.670	6.630	6.630	4.838	14,849
2023-08-04	6.765	6.769	6.650	6.665	4.864	18,575
2023-08-03	6.750	6.760	6.680	6.735	4.915	10,484
2023-08-02	6.780	6.780	6.740	6.755	4.929	21,954
2023-08-01	6.920	6.920	6.795	6.880	5.021	16,540
2023-07-31	6.950	6.980	6.900	6.900	5.035	18,029
2023-07-28	6.915	6.960	6.890	6.955	5.075	7,263
2023-07-27	6.950	6.950	6.900	6.950	5.072	10,223
2023-07-26	6.900	6.940	6.900	6.925	5.053	9,430
2023-07-25	6.805	6.850	6.805	6.805	4.966	4,243
2023-07-24	6.795	6.840	6.780	6.820	4.977	9,529
2023-07-21	6.765	6.805	6.740	6.805	4.966	145,583
2023-07-20	6.730	6.770	6.719	6.730	4.911	51,306
2023-07-19	6.750	6.750	6.720	6.750	4.926	18,888
2023-07-18	6.772	6.772	6.730	6.765	4.937	108,998
2023-07-17	6.775	6.800	6.760	6.795	4.959	624,350
2023-07-14	6.759	6.780	6.759	6.765	4.937	11,127
2023-07-13	6.770	6.800	6.740	6.770	4.940	16,099
2023-07-12	6.755	6.780	6.740	6.755	4.929	54,038
2023-07-11	6.760	6.770	6.720	6.745	4.922	33,697
2023-07-10	6.760	6.770	6.729	6.770	4.940	17,475
2023-07-07	6.770	6.790	6.740	6.770	4.940	100,823
2023-07-06	6.760	6.790	6.760	6.770	4.940	72,541
2023-07-05	6.765	6.790	6.760	6.760	4.933	99,865
2023-07-04	6.765	6.780	6.760	6.760	4.933	15,107
2023-07-03	6.815	6.830	6.760	6.810	4.969	73,380

← NewerPage 14 of 22 · 1,269 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.