Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	5.820	5.820	5.710	5.800	4.063	10,219
2022-10-10	5.900	5.900	5.818	5.830	4.084	8,721
2022-10-07	5.970	5.970	5.891	5.970	4.183	9,648
2022-10-06	6.010	6.020	5.910	5.955	4.172	17,715
2022-10-05	6.021	6.021	5.975	5.975	4.186	8,618
2022-10-04	6.010	6.050	6.010	6.025	4.221	5,007
2022-10-03	5.930	5.980	5.880	5.980	4.189	5,745
2022-09-30	6.000	6.000	5.920	5.935	4.158	5,465
2022-09-29	6.030	6.050	6.020	6.020	4.217	9,517
2022-09-28	6.020	6.160	6.010	6.145	4.305	6,286
2022-09-27	5.980	6.005	5.970	6.005	4.207	2,194
2022-09-26	5.975	5.980	5.920	5.945	4.165	23,458
2022-09-23	6.000	6.000	5.940	5.940	4.161	10,336
2022-09-22	6.070	6.070	6.020	6.060	4.246	20,336
2022-09-21	6.110	6.110	6.049	6.060	4.246	5,768
2022-09-20	6.120	6.211	6.120	6.190	4.337	30,248
2022-09-16	6.179	6.179	6.045	6.045	4.235	34,203
2022-09-15	6.160	6.200	6.160	6.200	4.344	12,126
2022-09-14	6.150	6.205	6.149	6.205	4.347	7,877
2022-09-13	6.265	6.270	6.159	6.195	4.340	13,580
2022-09-12	6.295	6.301	6.210	6.300	4.414	9,875
2022-09-09	6.195	6.245	6.168	6.245	4.375	11,258
2022-09-08	6.240	6.240	6.170	6.190	4.337	8,927
2022-09-07	6.325	6.330	6.232	6.325	4.431	16,362
2022-09-06	6.320	6.420	6.320	6.410	4.491	31,727
2022-09-05	6.220	6.310	6.220	6.250	4.379	10,594
2022-09-02	6.180	6.260	6.180	6.210	4.351	13,851
2022-09-01	6.180	6.180	6.099	6.165	4.319	9,233
2022-08-31	6.250	6.250	6.170	6.220	4.358	11,481
2022-08-30	6.270	6.270	6.220	6.245	4.375	1,868
2022-08-26	6.361	6.361	6.340	6.340	4.442	5,094
2022-08-25	6.360	6.360	6.345	6.345	4.445	1,970
2022-08-24	6.305	6.360	6.281	6.310	4.421	11,302
2022-08-23	6.325	6.325	6.250	6.325	4.431	19,044
2022-08-22	6.250	6.290	6.250	6.265	4.389	8,532
2022-08-19	6.330	6.330	6.250	6.330	4.435	732
2022-08-18	6.360	6.380	6.250	6.285	4.403	19,936
2022-08-17	6.490	6.520	6.330	6.395	4.480	16,278
2022-08-16	6.370	6.492	6.370	6.415	4.494	15,587
2022-08-15	6.370	6.370	6.330	6.370	4.463	3,886
2022-08-12	6.410	6.430	6.340	6.360	4.456	11,079
2022-08-11	6.310	6.360	6.290	6.350	4.449	19,112
2022-08-10	6.375	6.375	6.325	6.325	4.431	6,867
2022-08-09	6.455	6.490	6.370	6.450	4.519	9,417
2022-08-08	6.370	6.445	6.350	6.445	4.515	10,051
2022-08-05	6.320	6.380	6.310	6.370	4.463	14,088
2022-08-04	6.180	6.320	6.130	6.320	4.428	19,729
2022-08-03	6.200	6.200	6.142	6.155	4.312	4,244
2022-08-02	6.170	6.260	6.170	6.205	4.347	6,552
2022-08-01	6.090	6.220	6.060	6.210	4.351	26,998
2022-07-29	6.080	6.080	6.030	6.060	4.246	12,515
2022-07-28	6.110	6.110	6.040	6.070	4.252	24,899
2022-07-27	6.130	6.170	6.120	6.120	4.288	13,509
2022-07-26	6.110	6.130	6.070	6.110	4.281	14,353
2022-07-25	6.090	6.280	6.080	6.115	4.284	7,860
2022-07-22	6.085	6.085	6.000	6.085	4.263	17,769
2022-07-21	6.055	6.070	6.020	6.050	4.238	6,991
2022-07-20	6.100	6.100	6.040	6.040	4.232	15,368
2022-07-19	6.145	6.150	6.080	6.150	4.309	200,803
2022-07-18	6.125	6.150	6.110	6.110	4.281	8,627

← NewerPage 18 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.