Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	5.753	5.862	5.753	5.829	4.872	37,271
2023-03-31	5.728	5.887	5.728	5.829	4.872	149,819
2023-03-30	5.627	5.820	5.627	5.820	4.865	165,148
2023-03-29	5.703	5.753	5.695	5.736	4.795	109,452
2023-03-28	5.753	5.762	5.703	5.703	4.767	95,668
2023-03-27	5.736	5.770	5.703	5.736	4.795	119,339
2023-03-24	5.745	5.787	5.711	5.720	4.781	111,864
2023-03-23	5.720	5.787	5.720	5.753	4.809	107,951
2023-03-22	5.753	5.787	5.736	5.753	4.809	225,963
2023-03-21	5.829	5.854	5.753	5.762	4.816	192,140
2023-03-20	5.720	5.812	5.720	5.787	4.837	121,819
2023-03-17	5.745	5.829	5.745	5.812	4.858	203,019
2023-03-16	5.787	5.829	5.728	5.787	4.837	73,085
2023-03-15	5.913	5.921	5.778	5.804	4.851	211,641
2023-03-14	5.804	5.904	5.804	5.904	4.935	308,075
2023-03-13	5.829	5.862	5.787	5.804	4.851	97,251
2023-03-10	5.887	5.938	5.845	5.845	4.886	160,865
2023-03-09	5.955	5.988	5.879	5.938	4.963	247,886
2023-03-08	5.887	5.929	5.854	5.921	4.949	132,558
2023-03-07	5.871	5.929	5.871	5.904	4.935	44,254
2023-03-06	5.980	5.980	5.904	5.913	4.942	111,590
2023-03-03	5.879	5.996	5.879	5.963	4.984	104,499
2023-03-02	5.879	5.955	5.795	5.896	4.928	275,297
2023-03-01	5.971	5.988	5.929	5.946	4.970	79,878
2023-02-28	5.879	5.980	5.879	5.921	4.949	245,241
2023-02-27	5.929	5.938	5.887	5.904	4.935	193,083
2023-02-24	5.980	5.980	5.879	5.921	4.949	182,243
2023-02-23	5.963	6.089	5.938	5.955	4.977	206,474
2023-02-22	5.913	5.963	5.896	5.938	4.963	160,501
2023-02-21	5.929	5.955	5.845	5.921	4.949	434,715
2023-02-20	5.887	5.988	5.887	5.938	4.963	111,320
2023-02-17	5.955	6.005	5.862	5.980	4.998	343,353
2023-02-16	5.812	5.913	5.812	5.913	4.942	197,012
2023-02-15	5.686	5.921	5.627	5.812	4.858	659,058
2023-02-14	5.476	5.636	5.476	5.636	4.711	360,300
2023-02-13	5.493	5.502	5.443	5.476	4.578	112,889
2023-02-10	5.577	5.577	5.460	5.460	4.564	66,539
2023-02-09	5.510	5.560	5.443	5.510	4.606	255,044
2023-02-08	5.535	5.560	5.451	5.460	4.564	327,631
2023-02-07	5.544	5.619	5.426	5.518	4.613	705,531
2023-02-06	5.242	5.242	5.200	5.208	4.354	61,673
2023-02-03	5.233	5.258	5.191	5.225	4.367	96,206
2023-02-02	5.183	5.225	5.166	5.216	4.360	76,575
2023-02-01	5.175	5.225	5.175	5.183	4.332	138,505
2023-01-31	5.116	5.191	5.116	5.175	4.325	69,273
2023-01-30	5.200	5.200	5.116	5.116	4.276	47,175
2023-01-27	5.124	5.191	5.107	5.175	4.325	45,192
2023-01-26	5.191	5.208	5.133	5.133	4.290	66,569
2023-01-25	5.149	5.208	5.149	5.166	4.318	86,979
2023-01-24	5.183	5.208	5.149	5.208	4.354	97,465
2023-01-23	5.200	5.216	5.158	5.175	4.325	101,621
2023-01-20	5.133	5.200	5.133	5.149	4.304	85,839
2023-01-19	5.258	5.258	5.124	5.175	4.325	66,415
2023-01-18	5.166	5.216	5.141	5.149	4.304	71,695
2023-01-17	5.200	5.250	5.183	5.183	4.332	134,070
2023-01-16	5.133	5.191	5.116	5.183	4.332	80,998
2023-01-13	5.141	5.141	5.082	5.116	4.276	120,486
2023-01-12	5.032	5.175	5.032	5.124	4.283	167,375
2023-01-11	5.057	5.107	5.015	5.032	4.206	156,715
2023-01-10	5.032	5.074	4.982	5.007	4.185	231,199

← NewerPage 16 of 22 · 1,272 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.