Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.800	6.800	6.770	6.770	4.940	45,230
2023-06-29	6.775	6.790	6.770	6.780	4.948	13,590
2023-06-28	6.785	6.800	6.785	6.785	4.951	111,429
2023-06-27	6.775	6.800	6.775	6.775	4.944	329,586
2023-06-26	6.770	6.800	6.740	6.775	4.944	14,439
2023-06-23	6.770	6.820	6.760	6.785	4.951	271,416
2023-06-22	6.765	6.800	6.745	6.745	4.922	13,764
2023-06-21	6.755	6.790	6.739	6.740	4.918	6,169
2023-06-20	6.765	6.780	6.760	6.765	4.937	21,477
2023-06-19	6.740	6.780	6.740	6.745	4.922	37,271
2023-06-16	6.775	6.780	6.750	6.780	4.948	21,892
2023-06-15	6.730	6.770	6.720	6.730	4.911	93,507
2023-06-14	6.770	6.770	6.720	6.765	4.937	178,625
2023-06-13	6.710	6.765	6.680	6.765	4.937	311,996
2023-06-12	6.690	6.980	6.680	6.720	4.904	199,122
2023-06-09	6.905	6.980	6.880	6.885	4.823	1,762,168
2023-06-08	6.860	6.890	6.840	6.870	4.813	79,582
2023-06-07	6.860	6.890	6.860	6.860	4.806	6,885
2023-06-06	6.860	6.890	6.850	6.850	4.799	23,338
2023-06-05	6.855	6.880	6.845	6.845	4.795	43,989
2023-06-02	6.845	6.880	6.760	6.835	4.788	123,846
2023-06-01	6.830	6.840	6.820	6.825	4.781	26,978
2023-05-31	6.840	6.850	6.821	6.830	4.785	19,005
2023-05-30	6.855	6.860	6.820	6.855	4.802	414,356
2023-05-26	6.870	6.870	6.830	6.865	4.809	28,615
2023-05-25	6.885	6.900	6.820	6.885	4.823	33,195
2023-05-24	6.910	6.910	6.879	6.910	4.841	109,324
2023-05-23	6.915	6.950	6.910	6.910	4.841	32,767
2023-05-22	6.910	6.970	6.908	6.915	4.845	35,412
2023-05-19	6.960	6.970	6.910	6.910	4.841	22,410
2023-05-18	6.925	6.960	6.885	6.885	4.823	25,784
2023-05-17	6.997	6.997	6.910	6.980	4.890	81,805
2023-05-16	7.055	7.055	6.990	7.055	4.943	708,421
2023-05-15	7.110	7.120	7.040	7.120	4.988	58,686
2023-05-12	7.070	7.090	7.030	7.050	4.939	14,787
2023-05-11	7.060	7.100	7.040	7.070	4.953	23,874
2023-05-10	7.070	7.090	7.050	7.075	4.957	17,473
2023-05-09	7.100	7.100	7.069	7.100	4.974	18,748
2023-05-05	7.065	7.090	7.065	7.065	4.950	8,963
2023-05-04	7.060	7.090	7.060	7.060	4.946	8,379
2023-05-03	7.100	7.130	7.070	7.080	4.960	23,163
2023-05-02	7.100	7.120	7.070	7.110	4.981	16,706
2023-04-28	7.110	7.120	7.060	7.115	4.985	28,147
2023-04-27	7.075	7.146	7.075	7.075	4.957	14,899
2023-04-26	7.135	7.150	7.069	7.130	4.995	31,153
2023-04-25	7.120	7.180	7.120	7.125	4.992	41,326
2023-04-24	7.190	7.190	7.120	7.170	5.023	14,990
2023-04-21	7.080	7.120	7.040	7.055	4.943	10,944
2023-04-20	7.125	7.130	7.079	7.120	4.988	30,738
2023-04-19	7.139	7.170	7.139	7.140	5.002	26,996
2023-04-18	7.125	7.170	7.120	7.170	5.023	34,648
2023-04-17	7.155	7.188	7.129	7.170	5.023	22,358
2023-04-14	7.120	7.220	7.120	7.165	5.020	359,654
2023-04-13	7.085	7.139	7.080	7.110	4.981	13,518
2023-04-12	7.105	7.160	7.089	7.160	5.016	31,645
2023-04-11	7.000	7.220	7.000	7.130	4.995	154,208
2023-04-06	7.010	7.050	7.010	7.010	4.911	40,768
2023-04-05	6.880	7.030	6.880	6.960	4.876	21,425
2023-04-04	6.910	6.979	6.880	6.910	4.841	17,596
2023-04-03	6.940	6.985	6.940	6.985	4.894	22,999

← NewerPage 15 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.