Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.335 | 8.410 | 8.235 | 8.235 | 7.571 | 10,557 |
| 2025-02-24 | 8.427 | 8.427 | 8.385 | 8.385 | 7.709 | 12,076 |
| 2025-02-21 | 8.420 | 8.420 | 8.330 | 8.420 | 7.741 | 404 |
| 2025-02-20 | 8.375 | 8.375 | 8.375 | 8.375 | 7.700 | 0 |
| 2025-02-19 | 8.510 | 8.510 | 8.460 | 8.510 | 7.824 | 34 |
| 2025-02-18 | 8.595 | 8.650 | 8.560 | 8.575 | 7.884 | 14 |
| 2025-02-17 | 8.530 | 8.540 | 8.520 | 8.525 | 7.838 | 120 |
| 2025-02-14 | 8.465 | 8.540 | 8.455 | 8.455 | 7.773 | 277 |
| 2025-02-13 | 8.540 | 8.540 | 8.510 | 8.535 | 7.847 | 613 |
| 2025-02-12 | 8.250 | 8.530 | 8.250 | 8.455 | 7.773 | 3,141 |
| 2025-02-11 | 8.190 | 8.190 | 8.100 | 8.165 | 7.507 | 296 |
| 2025-02-10 | 8.170 | 8.220 | 8.160 | 8.180 | 7.520 | 525 |
| 2025-02-07 | 8.090 | 8.190 | 8.090 | 8.155 | 7.497 | 2,521 |
| 2025-02-06 | 8.030 | 8.080 | 8.000 | 8.000 | 7.355 | 635 |
| 2025-02-05 | 7.965 | 8.010 | 7.965 | 7.965 | 7.323 | 941 |
| 2025-02-04 | 8.025 | 8.040 | 7.970 | 7.995 | 7.350 | 365 |
| 2025-02-03 | 8.015 | 8.040 | 8.000 | 8.015 | 7.369 | 31 |
| 2025-01-31 | 8.030 | 8.100 | 8.030 | 8.085 | 7.433 | 18 |
| 2025-01-30 | 8.055 | 8.100 | 8.021 | 8.040 | 7.392 | 73 |
| 2025-01-29 | 8.085 | 8.085 | 8.085 | 8.085 | 7.433 | 0 |
| 2025-01-28 | 7.985 | 8.020 | 7.985 | 7.985 | 7.341 | 10 |
| 2025-01-27 | 7.950 | 8.025 | 7.950 | 8.025 | 7.378 | 172 |
| 2025-01-24 | 7.945 | 7.990 | 7.900 | 7.975 | 7.332 | 327 |
| 2025-01-23 | 7.900 | 7.940 | 7.900 | 7.900 | 7.263 | 62 |
| 2025-01-22 | 7.930 | 7.930 | 7.900 | 7.920 | 7.281 | 144 |
| 2025-01-21 | 8.070 | 8.070 | 7.950 | 7.965 | 7.323 | 16 |
| 2025-01-20 | 8.000 | 8.060 | 8.000 | 8.060 | 7.410 | 2,712 |
| 2025-01-17 | 7.930 | 7.985 | 7.930 | 7.985 | 7.341 | 532 |
| 2025-01-16 | 7.905 | 7.930 | 7.870 | 7.870 | 7.235 | 938 |
| 2025-01-15 | 7.875 | 7.950 | 7.870 | 7.870 | 7.235 | 215 |
| 2025-01-14 | 7.900 | 7.910 | 7.850 | 7.850 | 7.217 | 7 |
| 2025-01-13 | 7.970 | 7.990 | 7.870 | 7.880 | 7.245 | 2,269 |
| 2025-01-10 | 7.915 | 7.930 | 7.890 | 7.890 | 7.254 | 2 |
| 2025-01-09 | 7.770 | 7.880 | 7.770 | 7.795 | 7.166 | 1,904 |
| 2025-01-08 | 7.910 | 7.910 | 7.800 | 7.800 | 7.171 | 67 |
| 2025-01-07 | 8.075 | 8.110 | 7.900 | 7.995 | 7.350 | 177 |
| 2025-01-06 | 8.010 | 8.060 | 7.940 | 8.005 | 7.359 | 161 |
| 2025-01-03 | 7.990 | 8.100 | 7.990 | 8.050 | 7.401 | 1,736 |
| 2025-01-02 | 8.000 | 8.000 | 7.910 | 7.970 | 7.327 | 235 |
| 2024-12-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.217 | 0 |
| 2024-12-30 | 7.665 | 7.910 | 7.620 | 7.850 | 7.217 | 456 |
| 2024-12-27 | 7.660 | 7.700 | 7.620 | 7.645 | 7.029 | 739 |
| 2024-12-24 | 7.680 | 7.680 | 7.680 | 7.680 | 7.061 | 0 |
| 2024-12-23 | 7.625 | 7.680 | 7.610 | 7.680 | 7.061 | 895 |
| 2024-12-20 | 7.665 | 7.710 | 7.535 | 7.535 | 6.927 | 2 |
| 2024-12-19 | 7.710 | 7.730 | 7.650 | 7.730 | 7.107 | 2,637 |
| 2024-12-18 | 7.750 | 7.790 | 7.700 | 7.740 | 7.116 | 38 |
| 2024-12-17 | 7.750 | 7.750 | 7.700 | 7.740 | 7.116 | 22 |
| 2024-12-16 | 7.790 | 7.800 | 7.770 | 7.780 | 7.153 | 26 |
| 2024-12-13 | 7.790 | 7.800 | 7.785 | 7.785 | 7.157 | 505 |
| 2024-12-12 | 7.770 | 7.780 | 7.650 | 7.780 | 7.153 | 85 |
| 2024-12-11 | 7.855 | 7.870 | 7.755 | 7.755 | 7.130 | 204 |
| 2024-12-10 | 7.770 | 7.860 | 7.730 | 7.860 | 7.226 | 413 |
| 2024-12-09 | 7.800 | 7.850 | 7.785 | 7.785 | 7.157 | 2 |
| 2024-12-06 | 7.800 | 7.820 | 7.800 | 7.805 | 7.176 | 1,129 |
| 2024-12-05 | 7.805 | 7.810 | 7.795 | 7.795 | 7.166 | 31 |
| 2024-12-04 | 7.805 | 7.830 | 7.805 | 7.805 | 7.176 | 4 |
| 2024-12-03 | 7.830 | 7.830 | 7.810 | 7.830 | 7.199 | 1,518 |
| 2024-12-02 | 7.815 | 7.865 | 7.810 | 7.865 | 7.231 | 5,064 |
| 2024-11-29 | 7.815 | 7.875 | 7.800 | 7.875 | 7.240 | 2,240 |
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.