Telekom Austria AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.800 | 7.820 | 7.750 | 7.770 | 7.147 | 41,787 |
| 2024-11-21 | 7.650 | 7.800 | 7.650 | 7.800 | 7.174 | 29,328 |
| 2024-11-20 | 7.800 | 7.840 | 7.700 | 7.740 | 7.119 | 33,978 |
| 2024-11-19 | 7.840 | 7.850 | 7.750 | 7.780 | 7.156 | 37,078 |
| 2024-11-18 | 7.620 | 7.780 | 7.620 | 7.730 | 7.110 | 31,665 |
| 2024-11-15 | 7.610 | 7.890 | 7.610 | 7.690 | 7.073 | 129,229 |
| 2024-11-14 | 7.550 | 7.900 | 7.550 | 7.750 | 7.128 | 81,297 |
| 2024-11-13 | 7.800 | 7.800 | 7.570 | 7.570 | 6.963 | 83,888 |
| 2024-11-12 | 7.650 | 7.710 | 7.570 | 7.700 | 7.082 | 77,473 |
| 2024-11-11 | 7.680 | 7.690 | 7.620 | 7.680 | 7.064 | 30,843 |
| 2024-11-08 | 7.570 | 7.700 | 7.540 | 7.620 | 7.009 | 55,820 |
| 2024-11-07 | 7.510 | 7.670 | 7.510 | 7.670 | 7.055 | 75,419 |
| 2024-11-06 | 7.890 | 7.890 | 7.580 | 7.580 | 6.972 | 164,608 |
| 2024-11-05 | 7.900 | 7.900 | 7.660 | 7.770 | 7.147 | 66,128 |
| 2024-11-04 | 7.790 | 7.860 | 7.780 | 7.810 | 7.183 | 39,224 |
| 2024-11-01 | 7.620 | 7.800 | 7.620 | 7.780 | 7.156 | 56,450 |
| 2024-10-31 | 7.900 | 7.900 | 7.630 | 7.630 | 7.018 | 162,156 |
| 2024-10-30 | 7.620 | 7.950 | 7.620 | 7.950 | 7.312 | 118,631 |
| 2024-10-29 | 7.900 | 7.940 | 7.680 | 7.700 | 7.082 | 52,553 |
| 2024-10-28 | 7.850 | 7.940 | 7.800 | 7.930 | 7.294 | 210,196 |
| 2024-10-25 | 7.880 | 7.960 | 7.770 | 7.890 | 7.257 | 93,469 |
| 2024-10-24 | 7.900 | 8.070 | 7.900 | 7.950 | 7.312 | 110,937 |
| 2024-10-23 | 8.010 | 8.010 | 7.750 | 7.960 | 7.321 | 155,940 |
| 2024-10-22 | 8.060 | 8.060 | 7.750 | 8.010 | 7.367 | 135,322 |
| 2024-10-21 | 8.200 | 8.210 | 8.060 | 8.120 | 7.469 | 28,301 |
| 2024-10-18 | 8.220 | 8.390 | 8.200 | 8.210 | 7.551 | 38,078 |
| 2024-10-17 | 8.110 | 8.270 | 8.090 | 8.220 | 7.561 | 35,900 |
| 2024-10-16 | 8.300 | 8.430 | 8.090 | 8.190 | 7.533 | 127,230 |
| 2024-10-15 | 8.520 | 8.620 | 8.350 | 8.350 | 7.680 | 69,058 |
| 2024-10-14 | 8.510 | 8.580 | 8.480 | 8.570 | 7.882 | 17,985 |
| 2024-10-11 | 8.520 | 8.590 | 8.470 | 8.590 | 7.901 | 24,486 |
| 2024-10-10 | 8.460 | 8.700 | 8.390 | 8.590 | 7.901 | 52,115 |
| 2024-10-09 | 8.520 | 8.580 | 8.460 | 8.550 | 7.864 | 25,660 |
| 2024-10-08 | 8.600 | 8.600 | 8.500 | 8.510 | 7.827 | 38,557 |
| 2024-10-07 | 8.480 | 8.600 | 8.450 | 8.550 | 7.864 | 33,294 |
| 2024-10-04 | 8.530 | 8.580 | 8.470 | 8.480 | 7.800 | 55,721 |
| 2024-10-03 | 8.660 | 8.660 | 8.530 | 8.530 | 7.846 | 50,755 |
| 2024-10-02 | 8.690 | 8.930 | 8.650 | 8.650 | 7.956 | 86,782 |
| 2024-10-01 | 8.870 | 8.870 | 8.750 | 8.750 | 8.048 | 85,065 |
| 2024-09-30 | 8.660 | 8.850 | 8.660 | 8.800 | 8.094 | 110,698 |
| 2024-09-27 | 8.700 | 8.810 | 8.680 | 8.730 | 8.030 | 31,918 |
| 2024-09-26 | 8.850 | 8.850 | 8.740 | 8.800 | 8.094 | 50,722 |
| 2024-09-25 | 8.750 | 8.860 | 8.610 | 8.860 | 8.149 | 105,718 |
| 2024-09-24 | 8.500 | 8.750 | 8.480 | 8.690 | 7.993 | 123,588 |
| 2024-09-23 | 8.520 | 8.520 | 8.460 | 8.520 | 7.836 | 30,455 |
| 2024-09-20 | 8.400 | 8.530 | 8.400 | 8.520 | 7.836 | 437,579 |
| 2024-09-19 | 8.440 | 8.560 | 8.410 | 8.430 | 7.754 | 27,935 |
| 2024-09-18 | 8.500 | 8.520 | 8.360 | 8.500 | 7.818 | 82,048 |
| 2024-09-17 | 8.510 | 8.660 | 8.500 | 8.580 | 7.892 | 30,570 |
| 2024-09-16 | 8.690 | 8.730 | 8.590 | 8.590 | 7.901 | 37,693 |
| 2024-09-13 | 8.400 | 8.690 | 8.400 | 8.630 | 7.938 | 46,632 |
| 2024-09-12 | 8.650 | 8.690 | 8.420 | 8.420 | 7.745 | 120,687 |
| 2024-09-11 | 8.700 | 8.750 | 8.590 | 8.590 | 7.901 | 38,146 |
| 2024-09-10 | 8.900 | 8.900 | 8.710 | 8.720 | 8.020 | 19,599 |
| 2024-09-09 | 8.760 | 8.790 | 8.710 | 8.790 | 8.085 | 19,416 |
| 2024-09-06 | 8.890 | 8.930 | 8.650 | 8.700 | 8.002 | 36,863 |
| 2024-09-05 | 8.660 | 8.980 | 8.660 | 8.970 | 8.250 | 72,291 |
| 2024-09-04 | 8.710 | 8.890 | 8.650 | 8.710 | 8.011 | 81,277 |
| 2024-09-03 | 8.730 | 8.950 | 8.730 | 8.950 | 8.232 | 37,429 |
| 2024-09-02 | 8.790 | 8.880 | 8.790 | 8.880 | 8.168 | 24,818 |
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.