Telekom Austria AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	6.340	6.508	6.332	6.458	5.114	132,024
2022-01-28	6.407	6.407	6.240	6.357	5.035	73,292
2022-01-27	6.273	6.391	6.223	6.382	5.054	91,312
2022-01-26	6.332	6.357	6.273	6.357	5.035	79,659
2022-01-25	6.248	6.340	6.206	6.340	5.021	77,562
2022-01-24	6.407	6.407	6.223	6.240	4.942	102,408
2022-01-21	6.449	6.458	6.365	6.458	5.114	76,864
2022-01-20	6.449	6.500	6.407	6.483	5.134	48,370
2022-01-19	6.424	6.500	6.340	6.449	5.108	51,769
2022-01-18	6.441	6.441	6.307	6.441	5.101	73,800
2022-01-17	6.365	6.441	6.273	6.441	5.101	75,777
2022-01-14	6.382	6.424	6.298	6.357	5.035	58,789
2022-01-13	6.483	6.483	6.449	6.458	5.114	27,327
2022-01-12	6.382	6.525	6.382	6.491	5.141	60,697
2022-01-11	6.458	6.500	6.407	6.449	5.108	39,917
2022-01-10	6.374	6.474	6.374	6.449	5.108	43,965
2022-01-07	6.449	6.491	6.365	6.491	5.141	74,434
2022-01-06	6.340	6.407	6.298	6.407	5.074	19,286
2022-01-05	6.399	6.399	6.340	6.349	5.028	25,599
2022-01-04	6.374	6.449	6.349	6.349	5.028	86,181
2022-01-03	6.374	6.391	6.332	6.340	5.021	46,604
2021-12-30	6.340	6.433	6.340	6.391	5.061	52,551
2021-12-29	6.491	6.500	6.407	6.500	5.147	45,906
2021-12-28	6.474	6.508	6.416	6.416	5.081	37,754
2021-12-27	6.458	6.491	6.382	6.483	5.134	36,155
2021-12-23	6.298	6.458	6.298	6.458	5.114	30,764
2021-12-22	6.365	6.441	6.282	6.441	5.101	44,295
2021-12-21	6.365	6.433	6.265	6.307	4.995	32,673
2021-12-20	6.407	6.458	6.290	6.357	5.035	116,145
2021-12-17	6.298	6.433	6.298	6.340	5.021	57,836
2021-12-16	6.374	6.433	6.290	6.433	5.094	59,775
2021-12-15	6.256	6.357	6.256	6.357	5.035	50,707
2021-12-14	6.374	6.374	6.248	6.298	4.988	67,611
2021-12-13	6.324	6.374	6.256	6.290	4.981	34,352
2021-12-10	6.215	6.349	6.215	6.349	5.028	56,617
2021-12-09	6.273	6.273	6.215	6.273	4.968	31,669
2021-12-08	6.282	6.332	6.173	6.206	4.915	74,164
2021-12-07	6.290	6.365	6.282	6.282	4.975	47,781
2021-12-06	6.298	6.357	6.290	6.324	5.008	36,224
2021-12-03	6.315	6.416	6.248	6.374	5.048	53,397
2021-12-02	6.399	6.399	6.206	6.256	4.955	65,683
2021-12-01	6.215	6.391	6.215	6.391	5.061	53,109
2021-11-30	6.290	6.332	6.240	6.240	4.942	238,209
2021-11-29	6.290	6.365	6.282	6.307	4.995	66,593
2021-11-26	6.374	6.374	6.273	6.332	5.015	70,361
2021-11-25	6.433	6.441	6.374	6.407	5.074	39,540
2021-11-24	6.458	6.458	6.374	6.374	5.048	57,199
2021-11-23	6.449	6.449	6.307	6.374	5.048	80,000
2021-11-22	6.349	6.449	6.324	6.433	5.094	45,843
2021-11-19	6.324	6.391	6.324	6.357	5.035	45,922
2021-11-18	6.458	6.466	6.357	6.357	5.035	78,270
2021-11-17	6.433	6.474	6.416	6.466	5.121	56,592
2021-11-16	6.441	6.491	6.391	6.391	5.061	32,145
2021-11-15	6.416	6.474	6.416	6.474	5.127	43,806
2021-11-12	6.441	6.525	6.433	6.474	5.127	62,033
2021-11-11	6.441	6.491	6.391	6.474	5.127	47,985
2021-11-10	6.391	6.458	6.374	6.416	5.081	147,097
2021-11-09	6.290	6.399	6.290	6.391	5.061	85,698
2021-11-08	6.357	6.416	6.349	6.391	5.061	113,215
2021-11-05	6.391	6.441	6.298	6.324	5.008	94,422

← NewerPage 21 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.