Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.939	6.990	6.939	6.980	4.890	17,714
2023-03-30	6.850	6.950	6.850	6.895	4.831	34,549
2023-03-29	6.800	6.860	6.800	6.830	4.785	9,837
2023-03-28	6.850	6.860	6.803	6.860	4.806	14,118
2023-03-27	6.839	6.870	6.839	6.860	4.806	7,771
2023-03-24	6.845	6.860	6.810	6.860	4.806	9,657
2023-03-23	6.850	6.900	6.850	6.880	4.820	44,709
2023-03-22	6.870	6.880	6.840	6.880	4.820	30,909
2023-03-21	6.875	6.980	6.871	6.905	4.837	34,061
2023-03-20	6.875	6.920	6.875	6.875	4.816	17,282
2023-03-17	6.890	6.950	6.870	6.950	4.869	26,160
2023-03-16	6.935	6.940	6.848	6.855	4.802	7,494
2023-03-15	7.035	7.040	6.900	7.035	4.929	56,550
2023-03-14	6.930	7.050	6.930	7.015	4.915	249,074
2023-03-13	6.960	6.980	6.900	6.945	4.865	17,018
2023-03-10	6.995	7.070	6.969	7.030	4.925	27,395
2023-03-09	7.055	7.110	7.020	7.020	4.918	731,178
2023-03-08	7.025	7.080	7.000	7.025	4.922	19,919
2023-03-07	7.030	7.070	7.030	7.060	4.946	15,723
2023-03-06	7.085	7.120	7.049	7.110	4.981	9,873
2023-03-03	7.050	7.130	7.050	7.115	4.985	67,999
2023-03-02	7.035	7.110	7.030	7.035	4.929	163,540
2023-03-01	7.095	7.120	7.080	7.105	4.978	34,759
2023-02-28	7.060	7.140	7.060	7.065	4.950	91,505
2023-02-27	7.045	7.070	7.030	7.040	4.932	284,987
2023-02-24	7.090	7.090	7.010	7.050	4.939	263,014
2023-02-23	7.090	7.230	7.090	7.100	4.974	42,656
2023-02-22	7.030	7.100	7.030	7.080	4.960	391,293
2023-02-21	7.090	7.090	7.030	7.035	4.929	79,754
2023-02-20	7.105	7.120	7.070	7.110	4.981	241,077
2023-02-17	7.000	7.150	7.000	7.140	5.002	21,508
2023-02-16	6.945	7.043	6.940	7.020	4.918	62,340
2023-02-15	6.720	7.080	6.720	6.970	4.883	99,414
2023-02-14	6.550	6.730	6.550	6.650	4.659	37,644
2023-02-13	6.550	6.550	6.510	6.540	4.582	26,709
2023-02-10	6.610	6.610	6.505	6.505	4.557	18,987
2023-02-09	6.535	6.610	6.510	6.610	4.631	42,621
2023-02-08	6.580	6.610	6.500	6.535	4.578	50,706
2023-02-07	6.610	6.610	6.500	6.575	4.606	252,714
2023-02-06	6.240	6.240	6.200	6.220	4.358	25,870
2023-02-03	6.210	6.260	6.200	6.220	4.358	52,197
2023-02-02	6.190	6.220	6.170	6.190	4.337	45,257
2023-02-01	6.160	6.240	6.160	6.160	4.316	27,986
2023-01-31	6.150	6.190	6.150	6.160	4.316	32,562
2023-01-30	6.160	6.170	6.099	6.150	4.309	13,082
2023-01-27	6.115	6.190	6.110	6.180	4.330	11,570
2023-01-26	6.170	6.190	6.119	6.140	4.302	16,160
2023-01-25	6.160	6.190	6.150	6.160	4.316	15,102
2023-01-24	6.140	6.210	6.130	6.165	4.319	8,492
2023-01-23	6.180	6.200	6.150	6.200	4.344	61,911
2023-01-20	6.180	6.210	6.139	6.140	4.302	49,878
2023-01-19	6.120	6.269	6.120	6.180	4.330	20,765
2023-01-18	6.170	6.230	6.138	6.210	4.351	25,056
2023-01-17	6.179	6.240	6.179	6.215	4.354	8,898
2023-01-16	6.140	6.180	6.140	6.150	4.309	5,373
2023-01-13	6.100	6.130	6.080	6.085	4.263	38,501
2023-01-12	6.000	6.150	5.990	6.150	4.309	32,211
2023-01-11	5.999	6.080	5.999	6.010	4.210	26,019
2023-01-10	6.020	6.030	5.960	5.995	4.200	20,192
2023-01-09	6.120	6.129	6.000	6.050	4.238	13,660

← NewerPage 16 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.