Voestalpine AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 21.960 | 22.280 | 21.900 | 22.080 | 21.168 | 393,477 |
| 2024-08-29 | 21.820 | 22.020 | 21.800 | 21.940 | 21.034 | 149,408 |
| 2024-08-28 | 22.140 | 22.140 | 21.660 | 21.700 | 20.804 | 127,203 |
| 2024-08-27 | 22.040 | 22.160 | 21.840 | 21.880 | 20.977 | 129,338 |
| 2024-08-26 | 21.980 | 22.020 | 21.860 | 21.940 | 21.034 | 96,298 |
| 2024-08-23 | 21.600 | 21.940 | 21.600 | 21.820 | 20.919 | 151,442 |
| 2024-08-22 | 21.960 | 22.000 | 21.600 | 21.660 | 20.766 | 195,685 |
| 2024-08-21 | 21.780 | 22.100 | 21.720 | 21.980 | 21.072 | 293,967 |
| 2024-08-20 | 21.700 | 21.780 | 21.220 | 21.220 | 20.344 | 224,184 |
| 2024-08-19 | 21.440 | 21.700 | 21.260 | 21.500 | 20.612 | 175,317 |
| 2024-08-16 | 21.600 | 21.600 | 21.120 | 21.220 | 20.344 | 261,180 |
| 2024-08-15 | 21.440 | 21.500 | 21.100 | 21.300 | 20.420 | 197,534 |
| 2024-08-14 | 21.660 | 21.720 | 21.340 | 21.380 | 20.497 | 220,904 |
| 2024-08-13 | 22.080 | 22.080 | 21.480 | 21.560 | 20.670 | 285,946 |
| 2024-08-12 | 22.220 | 22.320 | 22.060 | 22.080 | 21.168 | 126,447 |
| 2024-08-09 | 22.400 | 22.680 | 22.060 | 22.120 | 21.207 | 211,434 |
| 2024-08-08 | 22.620 | 22.700 | 22.040 | 22.160 | 21.245 | 261,789 |
| 2024-08-07 | 23.900 | 23.900 | 22.440 | 22.780 | 21.839 | 257,629 |
| 2024-08-06 | 22.500 | 23.000 | 22.300 | 22.600 | 21.667 | 373,647 |
| 2024-08-05 | 22.000 | 22.160 | 21.520 | 21.940 | 21.034 | 384,431 |
| 2024-08-02 | 23.040 | 23.140 | 22.260 | 22.380 | 21.456 | 313,233 |
| 2024-08-01 | 23.660 | 23.660 | 23.040 | 23.040 | 22.089 | 172,481 |
| 2024-07-31 | 23.480 | 23.840 | 23.480 | 23.660 | 22.683 | 202,317 |
| 2024-07-30 | 23.420 | 23.480 | 22.980 | 23.320 | 22.357 | 168,522 |
| 2024-07-29 | 23.700 | 23.820 | 23.440 | 23.440 | 22.472 | 116,058 |
| 2024-07-26 | 23.960 | 23.960 | 23.640 | 23.660 | 22.683 | 132,733 |
| 2024-07-25 | 23.700 | 23.900 | 23.320 | 23.880 | 22.894 | 211,119 |
| 2024-07-24 | 23.780 | 24.240 | 23.700 | 23.860 | 22.875 | 215,676 |
| 2024-07-23 | 24.200 | 24.200 | 23.620 | 23.780 | 22.798 | 208,285 |
| 2024-07-22 | 24.100 | 24.320 | 24.100 | 24.200 | 23.201 | 98,165 |
| 2024-07-19 | 24.300 | 24.300 | 24.000 | 24.000 | 23.009 | 227,825 |
| 2024-07-18 | 24.480 | 24.600 | 24.280 | 24.400 | 23.392 | 117,873 |
| 2024-07-17 | 24.080 | 24.560 | 24.080 | 24.440 | 23.431 | 138,684 |
| 2024-07-16 | 24.860 | 24.880 | 24.140 | 24.300 | 23.297 | 232,326 |
| 2024-07-15 | 25.060 | 25.180 | 24.880 | 25.020 | 23.987 | 139,894 |
| 2024-07-12 | 24.940 | 25.200 | 24.720 | 25.120 | 24.083 | 194,991 |
| 2024-07-11 | 24.920 | 24.940 | 24.500 | 24.700 | 23.680 | 275,746 |
| 2024-07-10 | 25.500 | 25.600 | 25.100 | 25.480 | 23.757 | 174,620 |
| 2024-07-09 | 26.000 | 26.320 | 25.240 | 25.400 | 23.682 | 197,362 |
| 2024-07-08 | 25.780 | 25.780 | 25.500 | 25.500 | 23.775 | 100,400 |
| 2024-07-05 | 25.740 | 25.980 | 25.720 | 25.720 | 23.981 | 174,295 |
| 2024-07-04 | 25.800 | 25.920 | 25.620 | 25.780 | 24.036 | 72,648 |
| 2024-07-03 | 25.460 | 25.700 | 25.400 | 25.640 | 23.906 | 133,035 |
| 2024-07-02 | 25.280 | 25.340 | 25.100 | 25.220 | 23.514 | 116,462 |
| 2024-07-01 | 25.540 | 25.660 | 25.260 | 25.280 | 23.570 | 126,137 |
| 2024-06-28 | 25.200 | 25.520 | 25.200 | 25.220 | 23.514 | 261,194 |
| 2024-06-27 | 25.560 | 25.560 | 25.120 | 25.220 | 23.514 | 129,761 |
| 2024-06-26 | 25.700 | 25.700 | 25.120 | 25.560 | 23.831 | 189,382 |
| 2024-06-25 | 25.580 | 25.840 | 25.340 | 25.760 | 24.018 | 186,594 |
| 2024-06-24 | 25.400 | 25.840 | 25.100 | 25.780 | 24.036 | 196,311 |
| 2024-06-21 | 25.300 | 25.540 | 24.940 | 25.060 | 23.365 | 451,715 |
| 2024-06-20 | 24.920 | 25.440 | 24.920 | 25.440 | 23.719 | 205,202 |
| 2024-06-19 | 25.000 | 25.100 | 24.840 | 24.900 | 23.216 | 342,001 |
| 2024-06-18 | 24.820 | 25.040 | 24.460 | 24.860 | 23.179 | 262,429 |
| 2024-06-17 | 24.880 | 25.140 | 24.540 | 24.540 | 22.880 | 355,337 |
| 2024-06-14 | 25.080 | 25.240 | 24.620 | 24.620 | 22.955 | 275,983 |
| 2024-06-13 | 25.680 | 25.740 | 25.080 | 25.080 | 23.384 | 256,257 |
| 2024-06-12 | 25.700 | 25.980 | 25.540 | 25.640 | 23.906 | 210,340 |
| 2024-06-11 | 26.000 | 26.100 | 25.600 | 25.600 | 23.869 | 283,944 |
| 2024-06-10 | 25.900 | 26.340 | 25.880 | 26.160 | 24.391 | 136,397 |
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.