Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 5.049 | 5.107 | 5.049 | 5.049 | 4.220 | 109,768 |
| 2022-07-20 | 5.149 | 5.149 | 5.066 | 5.074 | 4.241 | 70,924 |
| 2022-07-19 | 5.133 | 5.166 | 5.082 | 5.099 | 4.262 | 66,327 |
| 2022-07-18 | 5.099 | 5.175 | 5.099 | 5.158 | 4.311 | 50,516 |
| 2022-07-15 | 5.116 | 5.158 | 5.066 | 5.133 | 4.290 | 100,710 |
| 2022-07-14 | 5.149 | 5.183 | 5.091 | 5.099 | 4.262 | 179,163 |
| 2022-07-13 | 5.200 | 5.216 | 5.091 | 5.107 | 4.269 | 148,774 |
| 2022-07-12 | 5.166 | 5.166 | 5.049 | 5.066 | 4.234 | 90,743 |
| 2022-07-11 | 5.066 | 5.133 | 5.049 | 5.082 | 4.248 | 106,018 |
| 2022-07-08 | 5.099 | 5.166 | 5.007 | 5.116 | 4.276 | 123,993 |
| 2022-07-07 | 5.032 | 5.107 | 4.998 | 5.015 | 4.192 | 69,457 |
| 2022-07-06 | 4.998 | 5.116 | 4.965 | 5.015 | 4.192 | 135,266 |
| 2022-07-05 | 5.091 | 5.149 | 4.982 | 4.998 | 4.178 | 114,076 |
| 2022-07-04 | 5.074 | 5.141 | 5.074 | 5.124 | 4.283 | 58,576 |
| 2022-07-01 | 5.040 | 5.149 | 5.040 | 5.074 | 4.241 | 165,485 |
| 2022-06-30 | 5.342 | 5.367 | 5.292 | 5.326 | 4.218 | 128,331 |
| 2022-06-29 | 5.367 | 5.409 | 5.351 | 5.367 | 4.251 | 129,926 |
| 2022-06-28 | 5.476 | 5.485 | 5.367 | 5.409 | 4.284 | 115,238 |
| 2022-06-27 | 5.342 | 5.476 | 5.342 | 5.435 | 4.304 | 48,194 |
| 2022-06-24 | 5.418 | 5.476 | 5.384 | 5.418 | 4.291 | 104,873 |
| 2022-06-23 | 5.460 | 5.502 | 5.418 | 5.418 | 4.291 | 75,285 |
| 2022-06-22 | 5.451 | 5.502 | 5.317 | 5.418 | 4.291 | 243,997 |
| 2022-06-21 | 5.384 | 5.384 | 5.326 | 5.334 | 4.224 | 61,664 |
| 2022-06-20 | 5.401 | 5.401 | 5.292 | 5.326 | 4.218 | 103,138 |
| 2022-06-17 | 5.334 | 5.409 | 5.275 | 5.309 | 4.204 | 223,126 |
| 2022-06-16 | 5.451 | 5.451 | 5.359 | 5.359 | 4.244 | 50,805 |
| 2022-06-15 | 5.334 | 5.451 | 5.334 | 5.426 | 4.297 | 77,923 |
| 2022-06-14 | 5.367 | 5.435 | 5.334 | 5.334 | 4.224 | 83,506 |
| 2022-06-13 | 5.451 | 5.451 | 5.351 | 5.351 | 4.237 | 89,695 |
| 2022-06-10 | 5.535 | 5.535 | 5.342 | 5.426 | 4.297 | 114,552 |
| 2022-06-09 | 5.443 | 5.460 | 5.384 | 5.393 | 4.271 | 147,187 |
| 2022-06-08 | 5.476 | 5.476 | 5.401 | 5.468 | 4.330 | 106,601 |
| 2022-06-07 | 5.552 | 5.552 | 5.443 | 5.443 | 4.311 | 229,456 |
| 2022-06-03 | 5.535 | 5.577 | 5.493 | 5.552 | 4.397 | 40,972 |
| 2022-06-02 | 5.535 | 5.535 | 5.468 | 5.510 | 4.364 | 57,361 |
| 2022-06-01 | 5.518 | 5.527 | 5.443 | 5.527 | 4.377 | 136,391 |
| 2022-05-31 | 5.384 | 5.485 | 5.384 | 5.476 | 4.337 | 183,555 |
| 2022-05-30 | 5.527 | 5.527 | 5.409 | 5.409 | 4.284 | 89,531 |
| 2022-05-27 | 5.510 | 5.510 | 5.401 | 5.485 | 4.344 | 116,710 |
| 2022-05-26 | 5.493 | 5.527 | 5.401 | 5.418 | 4.291 | 101,957 |
| 2022-05-25 | 5.351 | 5.518 | 5.351 | 5.485 | 4.344 | 153,638 |
| 2022-05-24 | 5.485 | 5.485 | 5.250 | 5.342 | 4.231 | 151,065 |
| 2022-05-23 | 5.435 | 5.435 | 5.342 | 5.401 | 4.277 | 134,872 |
| 2022-05-20 | 5.451 | 5.502 | 5.351 | 5.367 | 4.251 | 87,440 |
| 2022-05-19 | 5.401 | 5.460 | 5.376 | 5.418 | 4.291 | 126,745 |
| 2022-05-18 | 5.367 | 5.443 | 5.359 | 5.435 | 4.304 | 92,335 |
| 2022-05-17 | 5.384 | 5.451 | 5.300 | 5.451 | 4.317 | 99,286 |
| 2022-05-16 | 5.560 | 5.560 | 5.376 | 5.376 | 4.257 | 49,712 |
| 2022-05-13 | 5.367 | 5.527 | 5.367 | 5.435 | 4.304 | 79,948 |
| 2022-05-12 | 5.409 | 5.468 | 5.376 | 5.409 | 4.284 | 107,152 |
| 2022-05-11 | 5.418 | 5.518 | 5.401 | 5.435 | 4.304 | 73,237 |
| 2022-05-10 | 5.334 | 5.460 | 5.334 | 5.451 | 4.317 | 171,108 |
| 2022-05-09 | 5.460 | 5.502 | 5.384 | 5.435 | 4.304 | 138,053 |
| 2022-05-06 | 5.695 | 5.695 | 5.468 | 5.476 | 4.337 | 151,854 |
| 2022-05-05 | 5.728 | 5.728 | 5.552 | 5.669 | 4.490 | 151,604 |
| 2022-05-04 | 5.661 | 5.695 | 5.636 | 5.661 | 4.483 | 49,111 |
| 2022-05-03 | 5.736 | 5.753 | 5.678 | 5.678 | 4.497 | 44,152 |
| 2022-05-02 | 5.720 | 5.845 | 5.661 | 5.770 | 4.570 | 72,230 |
| 2022-04-29 | 5.787 | 5.804 | 5.703 | 5.703 | 4.516 | 143,800 |
| 2022-04-28 | 5.845 | 5.845 | 5.787 | 5.787 | 4.583 | 66,068 |
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.