Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	5.845	5.845	5.703	5.787	4.583	91,999
2022-04-26	5.921	5.921	5.745	5.745	4.550	89,931
2022-04-25	5.787	5.871	5.770	5.804	4.596	155,500
2022-04-22	5.728	5.845	5.728	5.804	4.596	158,695
2022-04-21	5.736	5.829	5.720	5.728	4.536	83,120
2022-04-20	5.820	5.854	5.745	5.745	4.550	77,856
2022-04-19	5.787	5.887	5.787	5.862	4.643	46,450
2022-04-14	5.904	5.904	5.795	5.871	4.649	62,827
2022-04-13	5.745	5.871	5.745	5.829	4.616	52,115
2022-04-12	5.946	5.946	5.753	5.829	4.616	53,906
2022-04-11	5.862	5.887	5.795	5.795	4.590	135,076
2022-04-08	5.787	5.829	5.720	5.736	4.543	55,129
2022-04-07	5.745	5.795	5.720	5.753	4.556	108,108
2022-04-06	5.829	5.837	5.720	5.728	4.536	62,657
2022-04-05	5.921	5.929	5.812	5.837	4.623	248,029
2022-04-04	6.047	6.047	5.896	5.946	4.709	88,349
2022-04-01	5.946	5.955	5.845	5.904	4.676	69,288
2022-03-31	5.795	5.879	5.795	5.871	4.649	65,832
2022-03-30	5.955	5.955	5.829	5.862	4.643	71,860
2022-03-29	5.988	5.988	5.837	5.837	4.623	113,070
2022-03-28	5.938	6.022	5.904	5.955	4.716	69,011
2022-03-25	5.963	5.996	5.913	5.955	4.716	164,227
2022-03-24	5.904	5.955	5.879	5.913	4.682	110,765
2022-03-23	5.896	5.971	5.862	5.896	4.669	97,087
2022-03-22	5.913	5.988	5.896	5.921	4.689	150,362
2022-03-21	5.929	6.038	5.896	6.022	4.769	79,171
2022-03-18	5.862	5.929	5.845	5.929	4.696	231,363
2022-03-17	5.938	5.955	5.845	5.896	4.669	98,378
2022-03-16	6.013	6.013	5.879	5.879	4.656	87,384
2022-03-15	5.871	5.955	5.845	5.862	4.643	107,223
2022-03-14	5.879	5.996	5.879	5.913	4.682	74,063
2022-03-11	6.030	6.030	5.904	5.921	4.689	109,442
2022-03-10	5.929	5.980	5.854	5.854	4.636	129,702
2022-03-09	5.854	6.038	5.854	5.938	4.702	163,499
2022-03-08	5.703	5.913	5.703	5.812	4.603	203,266
2022-03-07	5.711	5.854	5.611	5.829	4.616	247,565
2022-03-04	5.938	5.938	5.795	5.929	4.696	348,664
2022-03-03	5.913	6.055	5.913	5.988	4.742	88,106
2022-03-02	5.871	6.089	5.703	6.038	4.782	194,501
2022-03-01	6.072	6.147	5.921	5.921	4.689	295,926
2022-02-28	6.047	6.147	6.047	6.114	4.842	271,102
2022-02-25	6.122	6.248	6.072	6.189	4.902	276,854
2022-02-24	6.466	6.466	6.139	6.139	4.862	686,397
2022-02-23	6.508	6.575	6.474	6.500	5.147	153,503
2022-02-22	6.391	6.567	6.382	6.525	5.167	160,401
2022-02-21	6.525	6.584	6.441	6.542	5.181	89,958
2022-02-18	6.542	6.584	6.508	6.558	5.194	137,058
2022-02-17	6.558	6.609	6.500	6.516	5.161	72,698
2022-02-16	6.634	6.634	6.516	6.558	5.194	104,040
2022-02-15	6.642	6.709	6.584	6.617	5.240	103,201
2022-02-14	6.625	6.693	6.567	6.659	5.274	129,276
2022-02-11	6.667	6.802	6.642	6.760	5.353	53,703
2022-02-10	6.877	6.877	6.667	6.726	5.327	171,159
2022-02-09	6.659	6.793	6.625	6.768	5.360	215,430
2022-02-08	6.642	6.684	6.567	6.684	5.294	134,400
2022-02-07	6.625	6.676	6.600	6.651	5.267	51,972
2022-02-04	6.542	6.701	6.542	6.701	5.307	113,790
2022-02-03	6.609	6.609	6.542	6.592	5.220	50,725
2022-02-02	6.491	6.609	6.458	6.609	5.234	80,734
2022-02-01	6.500	6.533	6.399	6.508	5.154	162,121

← NewerPage 20 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.