Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	7.650	7.657	7.600	7.600	5.122	2,245
2022-01-20	7.680	7.740	7.650	7.650	5.156	11,450
2022-01-19	7.675	7.740	7.675	7.675	5.172	12,113
2022-01-18	7.645	7.650	7.520	7.600	5.122	23,099
2022-01-17	7.595	7.680	7.500	7.540	5.081	7,746
2022-01-14	7.620	7.620	7.520	7.610	5.129	18,730
2022-01-13	7.720	7.720	7.700	7.705	5.193	9,813
2022-01-12	7.700	7.750	7.700	7.730	5.209	20,411
2022-01-11	7.683	7.740	7.683	7.740	5.216	6,900
2022-01-10	7.700	7.730	7.560	7.650	5.156	10,718
2022-01-07	7.645	7.690	7.610	7.650	5.156	13,553
2022-01-06	7.512	7.640	7.512	7.605	5.125	4,801
2022-01-05	7.590	7.620	7.570	7.595	5.118	4,669
2022-01-04	7.570	7.660	7.570	7.640	5.149	21,408
2021-12-31	7.650	7.650	7.650	7.650	5.156	0
2021-12-30	7.630	7.660	7.560	7.650	5.156	28,636
2021-12-29	7.650	7.740	7.650	7.650	5.156	11,959
2021-12-24	7.620	7.620	7.620	7.620	5.135	0
2021-12-23	7.580	7.689	7.580	7.620	5.135	6,235
2021-12-22	7.550	7.650	7.550	7.550	5.088	8,016
2021-12-21	7.615	7.660	7.520	7.545	5.085	21,826
2021-12-20	7.605	7.700	7.560	7.605	5.125	35,995
2021-12-17	7.565	7.670	7.559	7.635	5.145	22,749
2021-12-16	7.590	7.670	7.530	7.610	5.129	20,180
2021-12-15	7.525	7.580	7.525	7.525	5.071	5,092
2021-12-14	7.525	7.590	7.460	7.525	5.071	13,262
2021-12-13	7.560	7.590	7.490	7.510	5.061	4,400
2021-12-10	7.440	7.554	7.440	7.450	5.021	21,465
2021-12-09	7.420	7.470	7.420	7.420	5.000	19,063
2021-12-08	7.460	7.460	7.380	7.380	4.974	12,550
2021-12-07	7.540	7.540	7.489	7.540	5.081	5,951
2021-12-06	7.540	7.580	7.510	7.530	5.075	15,810
2021-12-03	7.545	7.545	7.545	7.545	5.085	11,800
2021-12-02	7.530	7.530	7.430	7.495	5.051	10,238
2021-12-01	7.450	7.619	7.450	7.555	5.091	19,706
2021-11-30	7.530	7.540	7.441	7.530	5.075	10,282
2021-11-29	7.530	7.590	7.519	7.575	5.105	19,963
2021-11-26	7.570	7.570	7.500	7.540	5.081	10,798
2021-11-25	7.655	7.670	7.600	7.620	5.135	17,386
2021-11-24	7.615	7.700	7.615	7.615	5.132	11,372
2021-11-23	7.670	7.680	7.599	7.620	5.135	9,453
2021-11-22	7.595	7.690	7.595	7.595	5.118	15,140
2021-11-19	7.580	7.620	7.580	7.610	5.129	8,434
2021-11-18	7.685	7.720	7.580	7.600	5.122	9,362
2021-11-17	7.660	7.710	7.660	7.660	5.162	13,333
2021-11-16	7.700	7.730	7.619	7.695	5.186	2,790
2021-11-15	7.702	7.702	7.670	7.670	5.169	6,305
2021-11-12	7.720	7.780	7.700	7.710	5.196	24,971
2021-11-11	7.670	7.740	7.670	7.740	5.216	3,748
2021-11-10	7.630	7.690	7.630	7.635	5.145	25,829
2021-11-09	7.585	7.640	7.565	7.565	5.098	3,608
2021-11-08	7.580	7.650	7.580	7.580	5.108	18,332
2021-11-05	7.550	7.610	7.510	7.565	5.098	4,892
2021-11-04	7.550	7.620	7.470	7.595	5.118	54,346
2021-11-03	7.465	7.540	7.450	7.475	5.038	3,891
2021-11-02	7.490	7.490	7.450	7.490	5.048	5,903
2021-11-01	7.525	7.550	7.470	7.540	5.081	4,649
2021-10-29	7.455	7.540	7.430	7.540	5.081	5,800
2021-10-28	7.525	7.530	7.470	7.510	5.061	5,203
2021-10-27	7.510	7.540	7.510	7.515	5.065	20,500

← NewerPage 21 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.