Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 6.015 | 6.100 | 6.000 | 6.080 | 4.260 | 3,115 |
| 2023-01-05 | 5.995 | 6.010 | 5.900 | 5.935 | 4.158 | 52,312 |
| 2023-01-04 | 5.890 | 6.020 | 5.890 | 5.970 | 4.183 | 20,422 |
| 2023-01-03 | 5.835 | 5.890 | 5.830 | 5.835 | 4.088 | 11,025 |
| 2022-12-30 | 5.800 | 5.830 | 5.770 | 5.815 | 4.074 | 22,634 |
| 2022-12-29 | 5.720 | 5.830 | 5.720 | 5.770 | 4.042 | 10,891 |
| 2022-12-28 | 5.755 | 5.755 | 5.710 | 5.755 | 4.032 | 15,404 |
| 2022-12-23 | 5.735 | 5.830 | 5.730 | 5.830 | 4.084 | 7,538 |
| 2022-12-22 | 5.740 | 5.790 | 5.740 | 5.745 | 4.025 | 12,966 |
| 2022-12-21 | 5.710 | 5.760 | 5.710 | 5.720 | 4.007 | 12,606 |
| 2022-12-20 | 5.680 | 5.680 | 5.659 | 5.670 | 3.972 | 14,175 |
| 2022-12-19 | 5.720 | 5.720 | 5.690 | 5.695 | 3.990 | 53,668 |
| 2022-12-16 | 5.740 | 5.760 | 5.650 | 5.735 | 4.018 | 93,484 |
| 2022-12-15 | 5.780 | 5.780 | 5.709 | 5.730 | 4.014 | 26,102 |
| 2022-12-14 | 5.821 | 5.821 | 5.760 | 5.760 | 4.035 | 131,481 |
| 2022-12-13 | 5.860 | 5.860 | 5.810 | 5.860 | 4.105 | 36,632 |
| 2022-12-12 | 5.955 | 5.970 | 5.850 | 5.860 | 4.105 | 34,486 |
| 2022-12-09 | 5.955 | 5.990 | 5.840 | 5.980 | 4.189 | 30,192 |
| 2022-12-08 | 5.950 | 5.950 | 5.860 | 5.865 | 4.109 | 35,101 |
| 2022-12-07 | 6.010 | 6.010 | 5.959 | 6.010 | 4.210 | 30,029 |
| 2022-12-06 | 5.945 | 6.030 | 5.940 | 5.995 | 4.200 | 29,064 |
| 2022-12-05 | 5.940 | 5.970 | 5.920 | 5.940 | 4.161 | 30,543 |
| 2022-12-02 | 5.985 | 6.040 | 5.929 | 5.945 | 4.165 | 65,614 |
| 2022-12-01 | 5.970 | 6.040 | 5.870 | 5.960 | 4.175 | 127,198 |
| 2022-11-30 | 5.985 | 6.060 | 5.870 | 6.045 | 4.235 | 926,980 |
| 2022-11-29 | 6.015 | 6.040 | 5.950 | 5.955 | 4.172 | 164,551 |
| 2022-11-28 | 5.965 | 6.020 | 5.930 | 5.970 | 4.183 | 73,310 |
| 2022-11-25 | 5.910 | 6.040 | 5.910 | 5.950 | 4.168 | 73,712 |
| 2022-11-24 | 5.880 | 5.900 | 5.830 | 5.880 | 4.119 | 54,173 |
| 2022-11-23 | 5.880 | 5.960 | 5.840 | 5.890 | 4.126 | 45,078 |
| 2022-11-22 | 5.840 | 5.920 | 5.780 | 5.865 | 4.109 | 117,376 |
| 2022-11-21 | 5.800 | 5.880 | 5.800 | 5.870 | 4.112 | 95,249 |
| 2022-11-18 | 5.765 | 5.820 | 5.750 | 5.820 | 4.077 | 91,607 |
| 2022-11-17 | 5.800 | 5.800 | 5.729 | 5.785 | 4.053 | 123,188 |
| 2022-11-16 | 5.850 | 5.850 | 5.759 | 5.820 | 4.077 | 171,194 |
| 2022-11-15 | 5.875 | 5.919 | 5.830 | 5.870 | 4.112 | 135,163 |
| 2022-11-14 | 5.860 | 5.960 | 5.847 | 5.880 | 4.119 | 93,695 |
| 2022-11-11 | 5.880 | 5.880 | 5.770 | 5.840 | 4.091 | 181,485 |
| 2022-11-10 | 5.885 | 5.940 | 5.880 | 5.890 | 4.126 | 102,897 |
| 2022-11-09 | 5.935 | 5.940 | 5.880 | 5.935 | 4.158 | 75,322 |
| 2022-11-08 | 5.975 | 5.975 | 5.910 | 5.975 | 4.186 | 36,083 |
| 2022-11-07 | 5.950 | 6.010 | 5.950 | 5.965 | 4.179 | 106,213 |
| 2022-11-04 | 5.950 | 6.000 | 5.925 | 5.925 | 4.151 | 35,463 |
| 2022-11-03 | 5.980 | 5.980 | 5.930 | 5.950 | 4.168 | 22,272 |
| 2022-11-02 | 5.960 | 6.050 | 5.950 | 6.030 | 4.224 | 146,900 |
| 2022-11-01 | 5.920 | 5.950 | 5.880 | 5.925 | 4.151 | 10,887 |
| 2022-10-31 | 5.920 | 5.930 | 5.880 | 5.925 | 4.151 | 47,758 |
| 2022-10-28 | 5.905 | 5.930 | 5.840 | 5.900 | 4.133 | 42,906 |
| 2022-10-27 | 5.790 | 5.910 | 5.790 | 5.870 | 4.112 | 78,908 |
| 2022-10-26 | 5.745 | 5.745 | 5.745 | 5.745 | 4.025 | 0 |
| 2022-10-25 | 5.750 | 5.790 | 5.730 | 5.745 | 4.025 | 70,298 |
| 2022-10-24 | 5.750 | 5.750 | 5.630 | 5.750 | 4.028 | 96,504 |
| 2022-10-21 | 5.750 | 5.750 | 5.650 | 5.685 | 3.983 | 12,540 |
| 2022-10-20 | 5.710 | 5.780 | 5.710 | 5.780 | 4.049 | 57,514 |
| 2022-10-19 | 5.685 | 5.740 | 5.620 | 5.725 | 4.011 | 80,928 |
| 2022-10-18 | 5.610 | 5.710 | 5.610 | 5.680 | 3.979 | 121,569 |
| 2022-10-17 | 5.690 | 5.690 | 5.580 | 5.640 | 3.951 | 38,435 |
| 2022-10-14 | 5.765 | 5.850 | 5.740 | 5.805 | 4.067 | 25,451 |
| 2022-10-13 | 5.765 | 5.810 | 5.720 | 5.775 | 4.046 | 22,164 |
| 2022-10-12 | 5.810 | 5.810 | 5.750 | 5.795 | 4.060 | 8,434 |
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.