Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.835 | 7.860 | 7.780 | 7.805 | 7.176 | 10,959 |
| 2024-11-27 | 7.740 | 7.780 | 7.740 | 7.740 | 7.116 | 879 |
| 2024-11-26 | 7.750 | 7.780 | 7.750 | 7.770 | 7.143 | 18 |
| 2024-11-25 | 7.830 | 7.830 | 7.750 | 7.830 | 7.199 | 16 |
| 2024-11-22 | 7.805 | 7.805 | 7.805 | 7.805 | 7.176 | 0 |
| 2024-11-21 | 7.720 | 7.780 | 7.650 | 7.750 | 7.125 | 229 |
| 2024-11-20 | 7.780 | 7.780 | 7.730 | 7.735 | 7.111 | 103 |
| 2024-11-19 | 7.805 | 7.830 | 7.805 | 7.805 | 7.176 | 209 |
| 2024-11-18 | 7.700 | 7.760 | 7.700 | 7.760 | 7.134 | 126 |
| 2024-11-15 | 7.705 | 7.740 | 7.680 | 7.700 | 7.079 | 1,811 |
| 2024-11-14 | 7.640 | 7.720 | 7.640 | 7.695 | 7.074 | 108 |
| 2024-11-13 | 7.745 | 7.760 | 7.645 | 7.645 | 7.029 | 519 |
| 2024-11-12 | 7.640 | 7.698 | 7.590 | 7.640 | 7.024 | 1,194 |
| 2024-11-11 | 7.640 | 7.690 | 7.640 | 7.640 | 7.024 | 661 |
| 2024-11-08 | 7.735 | 7.780 | 7.570 | 7.600 | 6.987 | 166 |
| 2024-11-07 | 7.590 | 7.650 | 7.550 | 7.615 | 7.001 | 328 |
| 2024-11-06 | 7.830 | 7.830 | 7.580 | 7.705 | 7.084 | 45,190 |
| 2024-11-05 | 7.855 | 7.900 | 7.782 | 7.825 | 7.194 | 2,210 |
| 2024-11-04 | 7.795 | 7.840 | 7.795 | 7.795 | 7.166 | 5,109 |
| 2024-11-01 | 7.705 | 7.810 | 7.705 | 7.705 | 7.084 | 1,260 |
| 2024-10-31 | 7.795 | 7.900 | 7.700 | 7.750 | 7.125 | 2,090 |
| 2024-10-30 | 7.745 | 7.750 | 7.670 | 7.745 | 7.120 | 702 |
| 2024-10-29 | 7.925 | 7.950 | 7.685 | 7.685 | 7.065 | 978 |
| 2024-10-28 | 7.865 | 7.930 | 7.820 | 7.860 | 7.226 | 1,009 |
| 2024-10-25 | 7.905 | 8.000 | 7.800 | 7.915 | 7.277 | 3,652 |
| 2024-10-24 | 7.950 | 8.070 | 7.950 | 7.995 | 7.350 | 3,717 |
| 2024-10-23 | 8.040 | 8.050 | 7.930 | 7.940 | 7.300 | 23,453 |
| 2024-10-22 | 8.070 | 8.070 | 7.900 | 8.035 | 7.387 | 18,729 |
| 2024-10-21 | 8.220 | 8.220 | 8.060 | 8.105 | 7.451 | 507 |
| 2024-10-18 | 8.235 | 8.330 | 8.230 | 8.330 | 7.658 | 879 |
| 2024-10-17 | 8.250 | 8.290 | 8.100 | 8.255 | 7.589 | 339 |
| 2024-10-16 | 8.355 | 8.370 | 8.150 | 8.195 | 7.534 | 3,015 |
| 2024-10-15 | 8.560 | 8.590 | 8.385 | 8.385 | 7.709 | 771 |
| 2024-10-14 | 8.550 | 8.580 | 8.520 | 8.520 | 7.833 | 253 |
| 2024-10-11 | 8.560 | 8.560 | 8.470 | 8.470 | 7.787 | 166 |
| 2024-10-10 | 8.495 | 8.615 | 8.390 | 8.615 | 7.920 | 212 |
| 2024-10-09 | 8.510 | 8.580 | 8.500 | 8.505 | 7.819 | 803 |
| 2024-10-08 | 8.530 | 8.565 | 8.530 | 8.565 | 7.874 | 389 |
| 2024-10-07 | 8.590 | 8.590 | 8.480 | 8.585 | 7.893 | 608 |
| 2024-10-04 | 8.545 | 8.545 | 8.480 | 8.545 | 7.856 | 121 |
| 2024-10-03 | 8.675 | 8.900 | 8.550 | 8.570 | 7.879 | 923 |
| 2024-10-02 | 8.830 | 8.874 | 8.665 | 8.665 | 7.966 | 718 |
| 2024-10-01 | 8.790 | 8.870 | 8.790 | 8.830 | 8.118 | 62 |
| 2024-09-30 | 8.710 | 8.820 | 8.710 | 8.820 | 8.109 | 402 |
| 2024-09-27 | 8.755 | 8.780 | 8.700 | 8.715 | 8.012 | 133 |
| 2024-09-26 | 8.820 | 8.820 | 8.765 | 8.765 | 8.058 | 678 |
| 2024-09-25 | 8.745 | 8.840 | 8.680 | 8.785 | 8.077 | 1,320 |
| 2024-09-24 | 8.550 | 8.740 | 8.550 | 8.690 | 7.989 | 455 |
| 2024-09-23 | 8.520 | 8.520 | 8.480 | 8.510 | 7.824 | 111 |
| 2024-09-20 | 8.455 | 8.520 | 8.421 | 8.435 | 7.755 | 9,246 |
| 2024-09-19 | 8.550 | 8.570 | 8.420 | 8.425 | 7.746 | 10,287 |
| 2024-09-18 | 8.430 | 8.670 | 8.410 | 8.455 | 7.773 | 11,094 |
| 2024-09-17 | 8.605 | 8.660 | 8.570 | 8.615 | 7.920 | 10,475 |
| 2024-09-16 | 8.630 | 8.690 | 8.630 | 8.635 | 7.939 | 1,160 |
| 2024-09-13 | 8.500 | 8.650 | 8.500 | 8.590 | 7.897 | 9,901 |
| 2024-09-12 | 8.680 | 8.690 | 8.520 | 8.610 | 7.916 | 545 |
| 2024-09-11 | 8.755 | 8.800 | 8.660 | 8.660 | 7.962 | 119 |
| 2024-09-10 | 8.790 | 8.790 | 8.720 | 8.785 | 8.077 | 2,668 |
| 2024-09-09 | 8.755 | 8.790 | 8.730 | 8.755 | 8.049 | 94 |
| 2024-09-06 | 8.935 | 8.980 | 8.770 | 8.770 | 8.063 | 1,506 |
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.