Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	6.965	7.020	6.950	6.990	4.711	23,293
2022-04-14	6.960	7.000	6.920	6.940	4.677	22,900
2022-04-13	6.925	6.970	6.910	6.925	4.667	18,364
2022-04-12	6.900	7.090	6.880	6.930	4.670	25,237
2022-04-11	6.910	7.010	6.910	6.965	4.694	51,032
2022-04-08	6.945	6.950	6.840	6.870	4.630	24,508
2022-04-07	6.870	6.880	6.830	6.835	4.606	13,073
2022-04-06	6.960	6.960	6.830	6.870	4.630	21,528
2022-04-05	7.050	7.050	6.930	6.960	4.690	23,541
2022-04-04	7.090	7.090	7.030	7.075	4.768	22,740
2022-04-01	7.020	7.090	7.010	7.090	4.778	15,021
2022-03-31	7.010	7.010	6.950	6.980	4.704	24,098
2022-03-30	7.040	7.040	6.960	7.025	4.734	16,672
2022-03-29	7.085	7.120	6.960	7.055	4.755	27,608
2022-03-28	7.115	7.140	7.060	7.115	4.795	26,643
2022-03-25	7.105	7.140	7.064	7.075	4.768	19,187
2022-03-24	7.025	7.090	7.010	7.030	4.738	10,997
2022-03-23	7.075	7.090	7.000	7.015	4.728	31,712
2022-03-22	7.095	7.130	7.040	7.050	4.751	19,612
2022-03-21	7.060	7.200	7.045	7.135	4.808	161,740
2022-03-18	7.062	7.062	6.990	7.050	4.751	59,711
2022-03-17	7.050	7.050	6.990	6.990	4.711	10,403
2022-03-16	7.100	7.100	7.010	7.030	4.738	23,693
2022-03-15	7.020	7.040	6.990	7.020	4.731	14,700
2022-03-14	7.040	7.140	7.040	7.090	4.778	15,630
2022-03-11	7.050	7.120	7.050	7.100	4.785	10,163
2022-03-10	7.100	7.100	7.010	7.025	4.734	21,805
2022-03-09	7.025	7.150	6.990	7.150	4.819	57,540
2022-03-08	6.910	7.030	6.910	6.950	4.684	15,163
2022-03-07	6.850	6.970	6.770	6.960	4.690	55,973
2022-03-04	7.070	7.070	6.950	7.035	4.741	41,380
2022-03-03	7.140	7.200	7.090	7.145	4.815	63,439
2022-03-02	7.000	7.240	6.960	7.210	4.859	112,122
2022-03-01	7.290	7.290	7.110	7.150	4.819	52,253
2022-02-28	7.320	7.325	7.210	7.325	4.937	36,997
2022-02-25	7.330	7.440	7.330	7.330	4.940	31,847
2022-02-24	7.650	7.650	7.330	7.395	4.984	105,283
2022-02-23	7.775	7.810	7.732	7.795	5.253	4,375
2022-02-22	7.750	7.830	7.750	7.780	5.243	29,203
2022-02-21	7.780	7.850	7.750	7.780	5.243	16,254
2022-02-18	7.805	7.840	7.780	7.790	5.250	20,645
2022-02-17	7.815	7.850	7.770	7.850	5.290	18,697
2022-02-16	7.890	7.890	7.770	7.865	5.300	26,276
2022-02-15	7.890	8.000	7.850	7.885	5.314	7,676
2022-02-14	7.945	7.980	7.850	7.935	5.348	36,829
2022-02-11	7.980	8.180	7.940	8.065	5.435	19,083
2022-02-10	8.080	8.150	7.950	7.995	5.388	32,026
2022-02-09	7.930	8.070	7.930	8.015	5.401	128,681
2022-02-08	7.950	7.990	7.840	7.855	5.294	27,461
2022-02-07	7.890	7.960	7.890	7.910	5.331	20,821
2022-02-04	7.825	7.980	7.820	7.905	5.327	19,714
2022-02-03	7.840	7.870	7.810	7.865	5.300	29,539
2022-02-02	7.780	7.870	7.780	7.780	5.243	21,794
2022-02-01	7.715	7.775	7.670	7.705	5.193	45,575
2022-01-31	7.630	7.760	7.550	7.720	5.203	10,375
2022-01-28	7.585	7.640	7.460	7.570	5.102	1,282,970
2022-01-27	7.510	7.620	7.440	7.585	5.112	29,523
2022-01-26	7.540	7.571	7.510	7.540	5.081	18,184
2022-01-25	7.470	7.540	7.400	7.515	5.065	22,142
2022-01-24	7.570	7.630	7.420	7.500	5.054	24,017

← NewerPage 20 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.