Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.850 | 9.000 | 8.850 | 8.940 | 7.905 | 148,059 |
| 2024-06-06 | 8.770 | 8.850 | 8.690 | 8.850 | 7.826 | 135,101 |
| 2024-06-05 | 8.700 | 8.790 | 8.680 | 8.720 | 7.711 | 117,510 |
| 2024-06-04 | 8.530 | 8.690 | 8.530 | 8.660 | 7.658 | 47,740 |
| 2024-06-03 | 8.660 | 8.710 | 8.570 | 8.710 | 7.702 | 60,647 |
| 2024-05-31 | 8.480 | 8.690 | 8.480 | 8.690 | 7.684 | 93,233 |
| 2024-05-30 | 8.570 | 8.570 | 8.480 | 8.540 | 7.551 | 42,225 |
| 2024-05-29 | 8.510 | 8.590 | 8.510 | 8.520 | 7.534 | 41,234 |
| 2024-05-28 | 8.750 | 8.750 | 8.520 | 8.570 | 7.578 | 91,621 |
| 2024-05-27 | 8.680 | 8.750 | 8.650 | 8.700 | 7.693 | 38,899 |
| 2024-05-24 | 8.670 | 8.680 | 8.590 | 8.680 | 7.675 | 47,496 |
| 2024-05-23 | 8.700 | 8.700 | 8.520 | 8.670 | 7.666 | 93,930 |
| 2024-05-22 | 8.700 | 8.700 | 8.580 | 8.630 | 7.631 | 62,151 |
| 2024-05-21 | 8.650 | 8.700 | 8.590 | 8.650 | 7.649 | 84,543 |
| 2024-05-20 | 8.420 | 8.630 | 8.420 | 8.630 | 7.631 | 92,943 |
| 2024-05-17 | 8.380 | 8.470 | 8.380 | 8.470 | 7.490 | 160,356 |
| 2024-05-16 | 8.400 | 8.460 | 8.390 | 8.460 | 7.481 | 69,459 |
| 2024-05-15 | 8.400 | 8.450 | 8.380 | 8.430 | 7.454 | 55,567 |
| 2024-05-14 | 8.440 | 8.470 | 8.380 | 8.410 | 7.437 | 54,447 |
| 2024-05-13 | 8.340 | 8.500 | 8.340 | 8.500 | 7.516 | 64,934 |
| 2024-05-10 | 8.450 | 8.460 | 8.380 | 8.400 | 7.428 | 109,397 |
| 2024-05-09 | 8.280 | 8.440 | 8.240 | 8.410 | 7.437 | 56,663 |
| 2024-05-08 | 8.200 | 8.200 | 8.150 | 8.180 | 7.233 | 89,610 |
| 2024-05-07 | 8.190 | 8.210 | 8.100 | 8.180 | 7.233 | 76,808 |
| 2024-05-06 | 8.110 | 8.210 | 8.110 | 8.140 | 7.198 | 47,855 |
| 2024-05-03 | 8.050 | 8.210 | 8.050 | 8.160 | 7.215 | 70,602 |
| 2024-05-02 | 8.040 | 8.120 | 8.040 | 8.100 | 7.162 | 58,208 |
| 2024-04-30 | 7.980 | 8.060 | 7.980 | 8.050 | 7.118 | 71,118 |
| 2024-04-29 | 8.040 | 8.050 | 7.980 | 8.020 | 7.092 | 71,753 |
| 2024-04-26 | 8.000 | 8.050 | 7.990 | 8.020 | 7.092 | 68,322 |
| 2024-04-25 | 7.950 | 8.000 | 7.930 | 8.000 | 7.074 | 84,850 |
| 2024-04-24 | 7.960 | 8.030 | 7.960 | 8.000 | 7.074 | 55,235 |
| 2024-04-23 | 7.920 | 8.000 | 7.920 | 8.000 | 7.074 | 71,351 |
| 2024-04-22 | 7.930 | 7.990 | 7.910 | 7.970 | 7.047 | 34,850 |
| 2024-04-19 | 7.900 | 7.960 | 7.860 | 7.900 | 6.986 | 111,903 |
| 2024-04-18 | 7.810 | 7.910 | 7.750 | 7.900 | 6.986 | 186,758 |
| 2024-04-17 | 7.850 | 7.900 | 7.810 | 7.900 | 6.986 | 222,444 |
| 2024-04-16 | 7.900 | 8.040 | 7.820 | 7.900 | 6.986 | 152,022 |
| 2024-04-15 | 7.800 | 7.860 | 7.780 | 7.850 | 6.941 | 71,597 |
| 2024-04-12 | 7.800 | 7.820 | 7.780 | 7.820 | 6.915 | 45,840 |
| 2024-04-11 | 7.750 | 7.800 | 7.750 | 7.780 | 6.879 | 110,966 |
| 2024-04-10 | 7.800 | 7.800 | 7.710 | 7.750 | 6.853 | 581,449 |
| 2024-04-09 | 7.700 | 7.770 | 7.700 | 7.750 | 6.853 | 52,033 |
| 2024-04-08 | 7.700 | 7.760 | 7.700 | 7.750 | 6.853 | 31,346 |
| 2024-04-05 | 7.730 | 7.750 | 7.700 | 7.750 | 6.853 | 129,548 |
| 2024-04-04 | 7.800 | 7.800 | 7.720 | 7.730 | 6.835 | 60,140 |
| 2024-04-03 | 7.740 | 7.820 | 7.680 | 7.750 | 6.853 | 64,451 |
| 2024-04-02 | 7.730 | 7.770 | 7.700 | 7.750 | 6.853 | 71,580 |
| 2024-03-28 | 7.710 | 7.770 | 7.700 | 7.750 | 6.853 | 55,751 |
| 2024-03-27 | 7.770 | 7.770 | 7.710 | 7.730 | 6.835 | 94,663 |
| 2024-03-26 | 7.700 | 7.750 | 7.700 | 7.730 | 6.835 | 127,577 |
| 2024-03-25 | 7.700 | 7.740 | 7.660 | 7.740 | 6.844 | 55,458 |
| 2024-03-22 | 7.770 | 7.770 | 7.680 | 7.700 | 6.809 | 56,644 |
| 2024-03-21 | 7.620 | 7.690 | 7.590 | 7.660 | 6.773 | 81,725 |
| 2024-03-20 | 7.770 | 7.770 | 7.600 | 7.620 | 6.738 | 91,272 |
| 2024-03-19 | 7.560 | 7.660 | 7.550 | 7.660 | 6.773 | 94,565 |
| 2024-03-18 | 7.700 | 7.710 | 7.590 | 7.600 | 6.720 | 67,313 |
| 2024-03-15 | 7.560 | 7.700 | 7.560 | 7.660 | 6.773 | 1,852,781 |
| 2024-03-14 | 7.630 | 7.660 | 7.560 | 7.600 | 6.720 | 139,257 |
| 2024-03-13 | 7.540 | 7.600 | 7.540 | 7.600 | 6.720 | 168,986 |
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 | 0.3200 EUR |
| 2022-07-01 | 0.2800 EUR |
| 2021-05-20 | 0.2500 EUR |
| 2020-09-30 | 0.2300 EUR |
| 2019-06-05 | 0.2100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.