Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	5.695	5.703	5.686	5.695	5.035	114,088
2023-06-27	5.686	5.703	5.686	5.686	5.028	149,141
2023-06-26	5.653	5.695	5.653	5.686	5.028	69,538
2023-06-23	5.669	5.720	5.669	5.686	5.028	48,453
2023-06-22	5.661	5.703	5.653	5.703	5.043	173,807
2023-06-21	5.636	5.695	5.636	5.653	4.998	162,389
2023-06-20	5.678	5.686	5.661	5.669	5.013	55,076
2023-06-19	5.636	5.695	5.636	5.686	5.028	80,349
2023-06-16	5.695	5.695	5.661	5.669	5.013	147,164
2023-06-15	5.653	5.686	5.619	5.669	5.013	91,729
2023-06-14	5.686	5.695	5.619	5.636	4.983	106,152
2023-06-13	5.619	5.669	5.611	5.653	4.998	100,243
2023-06-12	5.602	5.644	5.602	5.602	4.954	91,019
2023-06-09	5.787	5.854	5.753	5.854	4.893	209,958
2023-06-08	5.770	5.778	5.745	5.762	4.816	61,556
2023-06-07	5.778	5.778	5.745	5.770	4.823	91,405
2023-06-06	5.736	5.778	5.736	5.778	4.830	97,396
2023-06-05	5.778	5.778	5.728	5.745	4.802	108,877
2023-06-02	5.778	5.778	5.653	5.762	4.816	240,220
2023-06-01	5.711	5.745	5.711	5.720	4.781	95,488
2023-05-31	5.720	5.753	5.720	5.720	4.781	204,810
2023-05-30	5.753	5.753	5.720	5.728	4.788	79,611
2023-05-29	5.770	5.770	5.736	5.745	4.802	24,862
2023-05-26	5.770	5.770	5.720	5.745	4.802	124,745
2023-05-25	5.770	5.787	5.720	5.762	4.816	121,925
2023-05-24	5.845	5.845	5.770	5.770	4.823	75,196
2023-05-23	5.787	5.829	5.778	5.812	4.858	77,054
2023-05-22	5.787	5.854	5.787	5.795	4.844	173,683
2023-05-19	5.829	5.854	5.795	5.812	4.858	141,143
2023-05-18	5.829	5.829	5.778	5.787	4.837	146,463
2023-05-17	5.871	5.871	5.787	5.812	4.858	144,386
2023-05-16	5.955	5.955	5.854	5.871	4.907	109,104
2023-05-15	5.955	5.963	5.904	5.904	4.935	115,961
2023-05-12	5.946	5.946	5.904	5.938	4.963	71,548
2023-05-11	5.946	5.971	5.887	5.929	4.956	132,278
2023-05-10	5.929	5.946	5.913	5.921	4.949	53,051
2023-05-09	5.955	5.955	5.929	5.929	4.956	69,523
2023-05-08	5.955	5.963	5.929	5.963	4.984	94,202
2023-05-05	5.913	5.946	5.913	5.946	4.970	118,153
2023-05-04	5.921	5.955	5.921	5.921	4.949	49,842
2023-05-03	5.955	5.980	5.921	5.938	4.963	133,432
2023-05-02	5.955	5.988	5.929	5.946	4.970	90,407
2023-04-28	5.955	5.971	5.913	5.938	4.963	141,553
2023-04-27	5.913	6.005	5.913	5.955	4.977	216,735
2023-04-26	6.022	6.022	5.929	5.929	4.956	139,105
2023-04-25	5.955	6.022	5.955	5.988	5.005	170,888
2023-04-24	6.038	6.055	5.971	5.988	5.005	214,234
2023-04-21	5.938	5.980	5.904	5.913	4.942	82,571
2023-04-20	5.971	5.980	5.938	5.938	4.963	101,291
2023-04-19	5.971	6.013	5.971	5.988	5.005	79,821
2023-04-18	5.988	6.030	5.971	5.971	4.991	148,340
2023-04-17	6.030	6.030	5.980	5.980	4.998	135,065
2023-04-14	5.938	6.055	5.938	5.980	4.998	813,575
2023-04-13	5.955	5.988	5.938	5.988	5.005	72,600
2023-04-12	5.963	6.005	5.946	5.946	4.970	118,535
2023-04-11	5.837	6.047	5.837	5.980	4.998	171,618
2023-04-06	5.829	5.913	5.829	5.896	4.928	125,523
2023-04-05	5.753	5.904	5.753	5.879	4.914	78,827
2023-04-04	5.845	5.871	5.770	5.770	4.823	189,836
2023-04-03	5.753	5.862	5.753	5.829	4.872	37,271

← NewerPage 15 of 22 · 1,274 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.