Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.374	6.458	6.349	6.374	5.636	546,147
2023-09-19	6.315	6.491	6.307	6.391	5.651	622,361
2023-09-18	6.332	6.365	6.206	6.315	5.584	305,367
2023-09-15	6.307	6.433	6.273	6.433	5.688	2,208,584
2023-09-14	6.206	6.340	6.164	6.324	5.592	220,486
2023-09-13	6.164	6.215	6.055	6.156	5.443	221,035
2023-09-12	5.980	6.206	5.971	6.206	5.488	485,909
2023-09-11	5.913	5.996	5.871	5.971	5.280	98,792
2023-09-08	5.871	5.938	5.871	5.938	5.250	70,066
2023-09-07	5.879	5.896	5.837	5.871	5.191	99,723
2023-09-06	5.871	5.871	5.829	5.871	5.191	99,933
2023-09-05	5.795	5.879	5.787	5.837	5.161	103,356
2023-09-04	5.854	5.887	5.795	5.795	5.124	82,554
2023-09-01	5.795	5.862	5.795	5.854	5.176	79,190
2023-08-31	5.787	5.854	5.787	5.804	5.132	66,015
2023-08-30	5.804	5.845	5.804	5.829	5.154	103,442
2023-08-29	5.778	5.804	5.762	5.795	5.124	99,321
2023-08-28	5.812	5.812	5.770	5.770	5.102	80,734
2023-08-25	5.787	5.854	5.770	5.770	5.102	125,226
2023-08-24	5.753	5.778	5.753	5.778	5.109	44,392
2023-08-23	5.745	5.770	5.736	5.770	5.102	75,830
2023-08-22	5.577	5.736	5.577	5.728	5.065	125,098
2023-08-21	5.661	5.686	5.636	5.669	5.013	81,865
2023-08-18	5.602	5.678	5.602	5.661	5.006	108,087
2023-08-17	5.594	5.661	5.577	5.653	4.998	148,633
2023-08-16	5.619	5.653	5.611	5.619	4.969	290,460
2023-08-15	5.594	5.636	5.594	5.627	4.976	93,736
2023-08-14	5.544	5.636	5.544	5.636	4.983	121,485
2023-08-11	5.586	5.594	5.544	5.577	4.932	140,714
2023-08-10	5.577	5.577	5.493	5.577	4.932	289,622
2023-08-09	5.502	5.577	5.468	5.535	4.894	183,047
2023-08-08	5.569	5.569	5.527	5.527	4.887	138,372
2023-08-07	5.577	5.611	5.560	5.577	4.932	68,788
2023-08-04	5.678	5.678	5.569	5.586	4.939	149,652
2023-08-03	5.653	5.669	5.586	5.669	5.013	229,271
2023-08-02	5.669	5.678	5.644	5.669	5.013	449,632
2023-08-01	5.787	5.804	5.703	5.703	5.043	281,922
2023-07-31	5.854	5.854	5.778	5.804	5.132	182,763
2023-07-28	5.837	5.845	5.778	5.787	5.117	157,992
2023-07-27	5.829	5.829	5.778	5.812	5.139	91,037
2023-07-26	5.728	5.829	5.728	5.820	5.147	234,481
2023-07-25	5.728	5.745	5.711	5.736	5.072	151,548
2023-07-24	5.703	5.736	5.678	5.703	5.043	279,285
2023-07-21	5.686	5.736	5.636	5.669	5.013	314,856
2023-07-20	5.636	5.678	5.636	5.661	5.006	96,200
2023-07-19	5.644	5.669	5.636	5.636	4.983	72,984
2023-07-18	5.686	5.686	5.644	5.644	4.991	141,033
2023-07-17	5.686	5.703	5.661	5.669	5.013	186,952
2023-07-14	5.653	5.686	5.653	5.678	5.021	123,499
2023-07-13	5.703	5.703	5.653	5.653	4.998	97,119
2023-07-12	5.653	5.686	5.653	5.653	4.998	105,112
2023-07-11	5.686	5.686	5.644	5.653	4.998	76,201
2023-07-10	5.661	5.678	5.644	5.644	4.991	85,163
2023-07-07	5.669	5.695	5.653	5.669	5.013	94,788
2023-07-06	5.695	5.695	5.661	5.686	5.028	155,967
2023-07-05	5.661	5.695	5.661	5.678	5.021	108,981
2023-07-04	5.669	5.686	5.661	5.669	5.013	106,523
2023-07-03	5.678	5.703	5.669	5.669	5.013	36,193
2023-06-30	5.669	5.703	5.669	5.686	5.028	86,507
2023-06-29	5.703	5.703	5.661	5.686	5.028	50,861

← NewerPage 14 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.