Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	5.141	5.149	5.032	5.032	4.206	71,846
2023-01-06	5.066	5.116	4.998	5.099	4.262	94,278
2023-01-05	5.066	5.066	4.948	4.998	4.178	144,255
2023-01-04	4.965	5.049	4.948	5.049	4.220	123,357
2023-01-03	4.873	4.940	4.873	4.940	4.129	158,988
2023-01-02	4.864	4.923	4.864	4.864	4.066	49,335
2022-12-30	4.864	4.881	4.839	4.847	4.052	39,513
2022-12-29	4.780	4.889	4.780	4.881	4.080	119,321
2022-12-28	4.814	4.847	4.797	4.806	4.017	80,811
2022-12-27	4.906	4.906	4.806	4.847	4.052	65,146
2022-12-23	4.797	4.931	4.797	4.839	4.045	72,396
2022-12-22	4.789	4.864	4.789	4.822	4.031	88,032
2022-12-21	4.755	4.831	4.755	4.822	4.031	139,075
2022-12-20	4.772	4.780	4.738	4.747	3.968	113,005
2022-12-19	4.856	4.856	4.764	4.780	3.996	146,271
2022-12-16	4.822	4.831	4.738	4.831	4.038	235,823
2022-12-15	4.906	4.906	4.789	4.789	4.003	229,607
2022-12-14	4.906	4.906	4.831	4.881	4.080	207,659
2022-12-13	4.915	4.957	4.873	4.873	4.073	144,794
2022-12-12	5.032	5.032	4.906	4.906	4.101	160,611
2022-12-09	5.015	5.024	4.898	5.024	4.199	273,439
2022-12-08	5.049	5.049	4.906	4.990	4.171	157,624
2022-12-07	5.066	5.066	4.998	4.998	4.178	180,941
2022-12-06	4.998	5.057	4.965	5.040	4.213	199,887
2022-12-05	5.015	5.032	4.957	4.965	4.150	137,863
2022-12-02	5.057	5.082	4.973	4.973	4.157	230,647
2022-12-01	4.998	5.074	4.982	5.032	4.206	411,039
2022-11-30	4.990	5.091	4.923	4.923	4.115	6,935,979
2022-11-29	5.066	5.107	4.990	5.024	4.199	228,282
2022-11-28	5.066	5.066	4.973	4.990	4.171	193,317
2022-11-25	4.957	5.066	4.957	5.024	4.199	168,464
2022-11-24	4.906	4.957	4.889	4.948	4.136	155,140
2022-11-23	4.889	4.998	4.889	4.940	4.129	199,006
2022-11-22	4.881	4.965	4.847	4.940	4.129	225,802
2022-11-21	4.873	4.940	4.839	4.873	4.073	191,364
2022-11-18	4.873	4.898	4.822	4.831	4.038	254,890
2022-11-17	4.906	4.906	4.789	4.806	4.017	235,584
2022-11-16	4.982	4.982	4.831	4.831	4.038	174,730
2022-11-15	4.965	4.965	4.873	4.965	4.150	283,246
2022-11-14	4.931	5.015	4.889	4.889	4.087	216,735
2022-11-11	4.931	4.940	4.839	4.906	4.101	281,146
2022-11-10	4.957	4.990	4.931	4.948	4.136	225,742
2022-11-09	4.965	5.007	4.931	4.965	4.150	151,948
2022-11-08	5.032	5.032	4.957	4.957	4.143	134,014
2022-11-07	4.990	5.066	4.965	5.040	4.213	243,335
2022-11-04	4.965	5.040	4.965	4.982	4.164	83,496
2022-11-03	4.982	5.066	4.965	4.998	4.178	117,057
2022-11-02	5.007	5.074	4.982	5.032	4.206	282,356
2022-11-01	4.982	5.007	4.923	4.990	4.171	137,050
2022-10-31	4.906	5.032	4.906	4.931	4.122	120,622
2022-10-28	4.948	5.066	4.881	4.915	4.108	190,738
2022-10-27	4.822	4.957	4.822	4.957	4.143	136,997
2022-10-25	4.856	4.856	4.780	4.822	4.031	118,095
2022-10-24	4.822	4.839	4.722	4.797	4.010	204,567
2022-10-21	4.822	4.831	4.722	4.797	4.010	184,909
2022-10-20	4.780	4.898	4.780	4.814	4.024	153,013
2022-10-19	4.814	4.814	4.671	4.780	3.996	267,701
2022-10-18	4.697	4.789	4.671	4.780	3.996	185,200
2022-10-17	4.806	4.831	4.680	4.705	3.933	161,139
2022-10-14	4.923	4.923	4.806	4.814	4.024	141,076

← NewerPage 17 of 22 · 1,275 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.