Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	6.090	6.140	6.070	6.090	4.267	7,568
2022-07-14	6.135	6.160	6.079	6.115	4.284	19,644
2022-07-13	6.137	6.137	6.090	6.100	4.274	4,371
2022-07-12	6.065	6.065	6.030	6.065	4.249	9,815
2022-07-11	6.065	6.110	6.030	6.055	4.242	9,687
2022-07-08	6.030	6.150	6.030	6.125	4.291	24,483
2022-07-07	6.020	6.020	5.960	5.990	4.196	37,158
2022-07-06	6.030	6.040	5.960	5.960	4.175	13,007
2022-07-05	6.105	6.140	5.930	5.995	4.200	36,261
2022-07-04	6.085	6.110	6.080	6.080	4.260	26,663
2022-07-01	6.049	6.130	6.049	6.115	4.284	56,649
2022-06-30	6.370	6.370	6.320	6.325	4.263	10,189
2022-06-29	6.400	6.425	6.389	6.425	4.330	1,474
2022-06-28	6.450	6.530	6.420	6.425	4.330	14,298
2022-06-27	6.470	6.495	6.470	6.495	4.377	6,992
2022-06-24	6.490	6.503	6.420	6.440	4.340	5,276
2022-06-23	6.460	6.530	6.460	6.470	4.360	6,398
2022-06-22	6.450	6.470	6.350	6.440	4.340	21,412
2022-06-21	6.390	6.410	6.350	6.375	4.296	3,579
2022-06-20	6.390	6.390	6.310	6.360	4.286	13,182
2022-06-17	6.410	6.410	6.290	6.305	4.249	18,257
2022-06-16	6.490	6.490	6.390	6.440	4.340	13,103
2022-06-15	6.470	6.470	6.360	6.455	4.350	30,301
2022-06-14	6.445	6.450	6.359	6.435	4.337	25,481
2022-06-13	6.455	6.460	6.379	6.440	4.340	34,368
2022-06-10	6.440	6.470	6.370	6.440	4.340	33,467
2022-06-09	6.470	6.470	6.420	6.430	4.333	21,828
2022-06-08	6.515	6.520	6.450	6.505	4.384	10,294
2022-06-07	6.630	6.640	6.490	6.505	4.384	63,414
2022-06-06	6.550	6.550	6.550	6.550	4.414	0
2022-06-01	6.535	6.590	6.500	6.550	4.414	44,525
2022-05-31	6.480	6.530	6.480	6.510	4.387	34,864
2022-05-30	6.535	6.590	6.470	6.530	4.401	182,147
2022-05-27	6.480	6.560	6.450	6.560	4.421	11,911
2022-05-26	6.510	6.560	6.450	6.450	4.347	124,410
2022-05-25	6.490	6.550	6.490	6.545	4.411	84,661
2022-05-24	6.490	6.490	6.300	6.360	4.286	48,488
2022-05-23	6.460	6.460	6.380	6.425	4.330	32,224
2022-05-20	6.490	6.500	6.398	6.400	4.313	9,991
2022-05-19	6.430	6.510	6.430	6.435	4.337	21,289
2022-05-18	6.411	6.480	6.411	6.455	4.350	28,858
2022-05-17	6.445	6.500	6.380	6.445	4.343	15,564
2022-05-16	6.480	6.480	6.410	6.440	4.340	11,155
2022-05-13	6.473	6.570	6.473	6.510	4.387	10,829
2022-05-12	6.420	6.520	6.400	6.520	4.394	7,650
2022-05-11	6.485	6.550	6.440	6.505	4.384	24,340
2022-05-10	6.510	6.510	6.370	6.465	4.357	31,020
2022-05-09	6.560	6.560	6.420	6.480	4.367	31,599
2022-05-06	6.670	6.670	6.530	6.540	4.407	27,946
2022-05-05	6.770	6.770	6.630	6.635	4.471	19,040
2022-05-04	6.780	6.780	6.720	6.775	4.566	23,421
2022-05-03	6.830	6.830	6.789	6.800	4.583	11,452
2022-04-29	6.885	6.900	6.800	6.820	4.596	43,061
2022-04-28	6.899	6.970	6.899	6.905	4.653	1,310,741
2022-04-27	6.930	6.930	6.820	6.885	4.640	65,353
2022-04-26	7.010	7.010	6.850	6.895	4.647	46,564
2022-04-25	6.910	7.000	6.900	6.940	4.677	46,139
2022-04-22	6.880	6.970	6.880	6.950	4.684	45,525
2022-04-21	6.890	6.890	6.820	6.875	4.633	10,442
2022-04-20	6.985	7.080	6.849	6.895	4.647	11,751

← NewerPage 19 of 22 · 1,262 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.