Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.680	7.680	7.480	7.530	6.658	161,816
2023-12-13	7.700	7.700	7.630	7.630	6.747	84,083
2023-12-12	7.600	7.700	7.550	7.670	6.782	82,212
2023-12-11	7.610	7.770	7.540	7.660	6.773	351,737
2023-12-08	7.560	7.650	7.510	7.620	6.738	203,636
2023-12-07	7.490	7.560	7.440	7.560	6.685	57,564
2023-12-06	7.390	7.530	7.390	7.460	6.597	139,256
2023-12-05	7.380	7.450	7.340	7.410	6.552	172,351
2023-12-04	7.320	7.390	7.320	7.370	6.517	55,736
2023-12-01	7.230	7.400	7.220	7.370	6.517	127,650
2023-11-30	7.200	7.280	7.170	7.270	6.428	364,132
2023-11-29	7.070	7.190	7.070	7.190	6.358	134,060
2023-11-28	7.120	7.140	7.070	7.140	6.314	77,958
2023-11-27	7.070	7.120	7.020	7.120	6.296	112,936
2023-11-24	6.970	7.120	6.950	7.100	6.278	107,195
2023-11-23	7.000	7.050	6.980	7.020	6.207	58,906
2023-11-22	7.080	7.080	7.000	7.030	6.216	56,747
2023-11-21	6.910	7.060	6.910	7.050	6.234	154,445
2023-11-20	6.900	6.980	6.900	6.950	6.146	165,862
2023-11-17	6.820	6.940	6.820	6.940	6.137	157,325
2023-11-16	6.880	6.880	6.800	6.820	6.031	239,517
2023-11-15	6.750	6.880	6.750	6.800	6.013	87,403
2023-11-14	6.900	6.900	6.750	6.800	6.013	180,372
2023-11-13	6.830	6.900	6.800	6.900	6.101	92,658
2023-11-10	6.750	6.820	6.750	6.800	6.013	46,603
2023-11-09	6.830	6.830	6.750	6.820	6.031	80,468
2023-11-08	6.700	6.800	6.700	6.800	6.013	104,072
2023-11-07	6.790	6.810	6.690	6.770	5.986	166,379
2023-11-06	6.720	6.770	6.660	6.750	5.969	59,202
2023-11-03	6.660	6.730	6.660	6.690	5.916	262,305
2023-11-02	6.720	6.790	6.700	6.700	5.924	218,914
2023-11-01	6.610	6.700	6.600	6.680	5.907	171,531
2023-10-31	6.550	6.640	6.550	6.600	5.836	192,126
2023-10-30	6.600	6.640	6.570	6.600	5.836	92,457
2023-10-27	6.550	6.640	6.550	6.580	5.818	153,012
2023-10-25	6.560	6.630	6.560	6.610	5.845	86,864
2023-10-24	6.660	6.660	6.550	6.610	5.845	75,775
2023-10-23	6.750	6.750	6.520	6.600	5.836	310,937
2023-10-20	6.600	6.630	6.570	6.630	5.863	157,227
2023-10-19	6.680	6.690	6.630	6.660	5.889	87,745
2023-10-18	6.700	6.770	6.700	6.720	5.942	132,562
2023-10-17	6.790	6.790	6.710	6.760	5.978	194,417
2023-10-16	6.750	6.870	6.750	6.780	5.995	146,479
2023-10-13	6.640	6.770	6.640	6.770	5.986	237,738
2023-10-12	6.750	6.750	6.660	6.670	5.898	110,653
2023-10-11	6.640	6.730	6.640	6.700	5.924	942,154
2023-10-10	6.640	6.680	6.580	6.640	5.871	148,131
2023-10-09	6.500	6.630	6.500	6.630	5.863	151,259
2023-10-06	6.500	6.610	6.500	6.600	5.836	177,516
2023-10-05	6.570	6.570	6.450	6.510	5.756	127,498
2023-10-04	6.500	6.540	6.480	6.530	5.774	220,015
2023-10-03	6.590	6.590	6.510	6.540	5.783	175,769
2023-10-02	6.600	6.640	6.550	6.610	5.845	153,270
2023-09-29	6.600	6.610	6.550	6.600	5.836	150,062
2023-09-28	6.560	6.610	6.470	6.600	5.836	164,498
2023-09-27	6.460	6.560	6.450	6.560	5.801	215,679
2023-09-26	6.510	6.520	6.460	6.520	5.765	191,154
2023-09-25	6.650	6.650	6.400	6.450	5.703	373,444
2023-09-22	6.690	6.800	6.460	6.520	5.765	404,800
2023-09-21	6.357	6.441	6.324	6.433	5.688	631,935

← NewerPage 13 of 22 · 1,271 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	0.3200 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.