Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.700	45.400	44.440	44.440	44.440	171,939
2026-10-15	43.960	44.500	43.380	44.500	44.500	213,771
2026-10-14	44.380	45.280	44.140	44.160	44.160	126,292
2026-10-13	44.400	44.860	43.740	43.880	43.880	157,194
2026-10-12	44.720	44.980	44.000	44.380	44.380	138,036
2026-10-09	43.560	45.340	43.500	44.560	44.560	251,779
2026-10-08	42.360	42.500	41.460	42.360	42.360	207,264
2026-10-07	44.000	44.440	42.860	43.000	43.000	196,410
2026-10-06	44.440	44.920	43.720	44.600	44.600	131,148
2026-10-05	44.320	44.320	43.240	43.920	43.920	163,477
2026-10-02	43.800	44.560	43.740	44.320	44.320	125,076
2026-10-01	44.600	44.900	43.420	43.740	43.740	183,579
2026-09-30	45.000	45.580	44.500	45.220	45.220	219,051
2026-09-29	46.440	46.640	44.660	44.660	44.660	158,089
2026-09-28	45.820	46.640	44.940	46.240	46.240	166,648
2026-09-25	45.840	46.700	45.600	45.800	45.800	135,640
2026-09-24	45.000	46.740	44.900	45.480	45.480	163,367
2026-09-23	46.000	46.200	45.000	45.420	45.420	134,849
2026-09-22	45.700	46.080	44.260	45.520	45.520	222,320
2026-09-21	45.800	46.220	45.060	45.880	45.880	224,958
2026-09-18	46.700	46.880	45.900	45.900	45.900	493,353
2026-09-17	46.300	46.840	45.760	46.840	46.840	243,929
2026-09-16	45.380	46.400	44.960	45.920	45.920	267,227
2026-09-15	44.000	45.060	43.700	44.900	44.900	196,767
2026-09-14	44.000	44.380	43.580	44.000	44.000	257,283
2026-09-11	45.000	45.000	43.900	44.560	44.560	222,318
2026-09-10	46.120	46.120	44.220	44.720	44.720	259,497
2026-09-09	45.860	46.520	44.940	45.100	45.100	181,161
2026-09-08	46.800	46.880	46.060	46.240	46.240	119,473
2026-09-07	46.220	47.280	46.220	47.120	47.120	118,066
2026-09-04	45.260	47.000	45.120	46.720	46.720	184,442
2026-09-03	44.600	46.080	44.600	45.440	45.440	157,019
2026-09-02	45.080	45.220	44.160	44.600	44.600	216,728
2026-09-01	46.040	46.660	44.680	45.140	45.140	199,619
2026-08-31	45.900	46.780	45.680	45.700	45.700	299,720
2026-08-28	46.400	46.700	46.120	46.120	46.120	180,790
2026-08-27	46.000	46.700	45.820	46.180	46.180	338,370
2026-08-26	43.920	45.880	43.920	45.880	45.880	239,633
2026-08-25	44.180	44.620	43.560	44.060	44.060	132,261
2026-08-24	43.700	44.780	43.700	43.960	43.960	87,159
2026-08-21	43.000	44.440	42.920	43.780	43.780	174,623
2026-08-20	44.660	44.700	42.420	42.980	42.980	307,494
2026-08-19	44.800	45.320	44.340	44.660	44.660	145,339
2026-08-18	45.020	45.720	44.640	44.800	44.800	125,570
2026-08-17	45.640	45.660	44.560	45.260	45.260	191,556
2026-08-14	46.580	46.580	45.320	45.320	45.320	161,444
2026-08-13	46.480	46.820	45.740	46.820	46.820	153,227
2026-08-12	47.500	47.500	46.200	46.420	46.420	135,958
2026-08-11	45.900	47.440	45.820	47.340	47.340	210,261
2026-08-10	46.000	46.280	43.980	45.720	45.720	249,283
2026-08-07	47.720	47.900	46.140	46.140	46.140	209,845
2026-08-06	47.120	47.820	46.160	47.120	47.120	301,460
2026-08-05	48.200	49.400	46.120	47.120	47.120	470,163
2026-08-04	46.560	48.440	46.320	48.340	48.340	344,045
2026-08-03	45.300	46.620	45.300	46.620	46.620	251,403
2026-07-31	44.840	45.600	44.420	44.980	44.980	205,761
2026-07-30	44.500	45.060	43.700	44.620	44.620	204,012
2026-07-29	44.900	45.960	44.540	44.920	44.920	219,662
2026-07-28	44.700	45.660	44.480	45.440	45.440	230,820
2026-07-27	45.000	45.380	44.520	44.820	44.820	150,492

Page 1 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.7500 EUR
2025-07-10	0.6000 EUR
2024-07-11	0.7000 EUR
2023-07-13	1.5000 EUR
2022-07-14	1.2000 EUR
2021-07-15	0.5000 EUR
2020-07-09	0.2000 EUR
2019-07-11	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.