Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.775 | 9.990 | 9.740 | 9.920 | 9.120 | 143,151 |
| 2025-05-22 | 9.875 | 9.900 | 9.780 | 9.790 | 9.001 | 36 |
| 2025-05-21 | 9.850 | 9.930 | 9.850 | 9.870 | 9.074 | 2 |
| 2025-05-20 | 9.875 | 9.990 | 9.780 | 9.820 | 9.028 | 24 |
| 2025-05-19 | 9.960 | 10.040 | 9.920 | 9.955 | 9.152 | 23 |
| 2025-05-16 | 9.860 | 10.060 | 9.850 | 10.040 | 9.230 | 166 |
| 2025-05-15 | 9.710 | 9.810 | 9.700 | 9.810 | 9.019 | 0 |
| 2025-05-14 | 9.700 | 9.750 | 9.700 | 9.700 | 8.918 | 9 |
| 2025-05-13 | 9.700 | 9.710 | 9.655 | 9.655 | 8.876 | 2 |
| 2025-05-12 | 9.675 | 9.750 | 9.630 | 9.630 | 8.853 | 3 |
| 2025-05-09 | 9.515 | 9.640 | 9.485 | 9.485 | 8.720 | 3 |
| 2025-05-08 | 9.490 | 9.490 | 9.440 | 9.440 | 8.679 | 20 |
| 2025-05-07 | 9.590 | 9.620 | 9.500 | 9.580 | 8.807 | 186 |
| 2025-05-06 | 9.530 | 9.570 | 9.490 | 9.525 | 8.757 | 57 |
| 2025-05-02 | 9.390 | 9.560 | 9.380 | 9.555 | 8.784 | 12,539 |
| 2025-05-01 | 9.310 | 9.310 | 9.310 | 9.310 | 8.559 | 0 |
| 2025-04-30 | 9.200 | 9.330 | 9.200 | 9.310 | 8.559 | 12 |
| 2025-04-29 | 8.975 | 9.190 | 8.950 | 9.190 | 8.449 | 1,390 |
| 2025-04-28 | 8.835 | 9.000 | 8.800 | 8.975 | 8.251 | 171 |
| 2025-04-25 | 8.825 | 8.870 | 8.820 | 8.865 | 8.150 | 295 |
| 2025-04-24 | 8.690 | 8.800 | 8.580 | 8.770 | 8.063 | 7 |
| 2025-04-23 | 8.725 | 8.770 | 8.610 | 8.715 | 8.012 | 699 |
| 2025-04-22 | 8.500 | 8.650 | 8.500 | 8.640 | 7.943 | 5 |
| 2025-04-17 | 8.465 | 8.515 | 8.400 | 8.515 | 7.828 | 22 |
| 2025-04-16 | 8.320 | 8.480 | 8.320 | 8.430 | 7.750 | 9 |
| 2025-04-15 | 8.230 | 8.250 | 8.170 | 8.220 | 7.557 | 133 |
| 2025-04-14 | 8.040 | 8.130 | 8.040 | 8.130 | 7.474 | 140 |
| 2025-04-11 | 8.030 | 8.030 | 7.980 | 8.030 | 7.382 | 3 |
| 2025-04-10 | 8.450 | 8.590 | 8.145 | 8.145 | 7.488 | 3 |
| 2025-04-09 | 8.090 | 8.200 | 8.000 | 8.040 | 7.392 | 8 |
| 2025-04-08 | 7.975 | 8.250 | 7.930 | 8.175 | 7.516 | 22 |
| 2025-04-07 | 8.285 | 8.490 | 7.920 | 7.985 | 7.341 | 259 |
| 2025-04-04 | 8.700 | 8.720 | 8.640 | 8.685 | 7.985 | 55 |
| 2025-04-03 | 8.670 | 8.880 | 8.570 | 8.735 | 8.031 | 9 |
| 2025-04-02 | 8.730 | 8.780 | 8.730 | 8.735 | 8.031 | 14 |
| 2025-04-01 | 8.600 | 8.650 | 8.600 | 8.635 | 7.939 | 1,001 |
| 2025-03-31 | 8.530 | 8.690 | 8.510 | 8.600 | 7.907 | 2,118 |
| 2025-03-28 | 8.695 | 8.730 | 8.600 | 8.705 | 8.003 | 2,377 |
| 2025-03-27 | 8.700 | 8.780 | 8.700 | 8.780 | 8.072 | 1 |
| 2025-03-26 | 8.740 | 8.755 | 8.680 | 8.755 | 8.049 | 855 |
| 2025-03-25 | 8.735 | 8.750 | 8.680 | 8.745 | 8.040 | 58 |
| 2025-03-24 | 8.815 | 8.900 | 8.790 | 8.795 | 8.086 | 1 |
| 2025-03-21 | 8.785 | 8.880 | 8.785 | 8.785 | 8.077 | 27,319 |
| 2025-03-20 | 8.750 | 8.840 | 8.750 | 8.750 | 8.044 | 57 |
| 2025-03-19 | 8.680 | 8.805 | 8.680 | 8.805 | 8.095 | 175 |
| 2025-03-18 | 8.670 | 8.700 | 8.640 | 8.670 | 7.971 | 79 |
| 2025-03-17 | 8.865 | 8.900 | 8.640 | 8.645 | 7.948 | 64 |
| 2025-03-14 | 8.810 | 8.810 | 8.720 | 8.760 | 8.054 | 25 |
| 2025-03-13 | 8.640 | 8.785 | 8.640 | 8.785 | 8.077 | 690 |
| 2025-03-12 | 8.785 | 8.810 | 8.640 | 8.675 | 7.975 | 54 |
| 2025-03-11 | 8.740 | 8.820 | 8.740 | 8.820 | 8.109 | 125 |
| 2025-03-10 | 8.565 | 8.730 | 8.500 | 8.685 | 7.985 | 301 |
| 2025-03-07 | 8.470 | 8.550 | 8.470 | 8.515 | 7.828 | 460 |
| 2025-03-06 | 8.475 | 8.540 | 8.390 | 8.440 | 7.759 | 15 |
| 2025-03-05 | 8.440 | 8.490 | 8.430 | 8.430 | 7.750 | 8 |
| 2025-03-04 | 8.435 | 8.500 | 8.405 | 8.405 | 7.727 | 3 |
| 2025-03-03 | 8.470 | 8.590 | 8.450 | 8.560 | 7.870 | 51 |
| 2025-02-28 | 8.280 | 8.500 | 8.280 | 8.450 | 7.769 | 28 |
| 2025-02-27 | 8.315 | 8.350 | 8.315 | 8.315 | 7.644 | 14 |
| 2025-02-26 | 8.290 | 8.320 | 8.250 | 8.275 | 7.608 | 10,095 |
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.