Voestalpine AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 26.320 | 26.580 | 25.920 | 26.120 | 24.353 | 217,533 |
| 2024-06-06 | 25.920 | 26.380 | 25.620 | 26.380 | 24.596 | 417,195 |
| 2024-06-05 | 26.240 | 27.000 | 26.000 | 26.280 | 24.503 | 609,483 |
| 2024-06-04 | 26.200 | 26.360 | 25.600 | 25.600 | 23.869 | 391,180 |
| 2024-06-03 | 26.660 | 27.040 | 26.400 | 26.400 | 24.615 | 235,549 |
| 2024-05-31 | 26.180 | 26.860 | 26.160 | 26.860 | 25.043 | 1,145,923 |
| 2024-05-30 | 26.220 | 26.580 | 26.060 | 26.300 | 24.521 | 102,355 |
| 2024-05-29 | 26.980 | 26.980 | 26.100 | 26.380 | 24.596 | 264,276 |
| 2024-05-28 | 26.800 | 27.180 | 26.800 | 26.960 | 25.137 | 113,247 |
| 2024-05-27 | 26.860 | 26.980 | 26.700 | 26.900 | 25.081 | 87,406 |
| 2024-05-24 | 26.460 | 26.800 | 26.440 | 26.760 | 24.950 | 99,766 |
| 2024-05-23 | 26.260 | 26.980 | 26.260 | 26.740 | 24.932 | 156,715 |
| 2024-05-22 | 27.000 | 27.000 | 26.060 | 26.540 | 24.745 | 274,104 |
| 2024-05-21 | 26.340 | 26.980 | 26.340 | 26.980 | 25.155 | 164,813 |
| 2024-05-20 | 26.300 | 26.700 | 26.300 | 26.600 | 24.801 | 103,757 |
| 2024-05-17 | 26.100 | 26.260 | 25.980 | 26.140 | 24.372 | 189,441 |
| 2024-05-16 | 25.600 | 26.160 | 25.600 | 25.900 | 24.148 | 196,101 |
| 2024-05-15 | 25.800 | 25.820 | 25.520 | 25.680 | 23.943 | 145,186 |
| 2024-05-14 | 25.740 | 25.860 | 25.440 | 25.800 | 24.055 | 158,684 |
| 2024-05-13 | 25.500 | 25.580 | 25.300 | 25.440 | 23.719 | 117,049 |
| 2024-05-10 | 25.460 | 25.820 | 25.380 | 25.480 | 23.757 | 158,126 |
| 2024-05-09 | 24.700 | 25.300 | 24.700 | 25.240 | 23.533 | 97,444 |
| 2024-05-08 | 25.700 | 25.700 | 24.700 | 24.700 | 23.030 | 369,801 |
| 2024-05-07 | 25.740 | 26.200 | 25.260 | 25.560 | 23.831 | 209,421 |
| 2024-05-06 | 25.640 | 25.960 | 25.640 | 25.840 | 24.092 | 50,759 |
| 2024-05-03 | 25.800 | 25.860 | 25.560 | 25.640 | 23.906 | 79,877 |
| 2024-05-02 | 25.120 | 25.700 | 25.120 | 25.700 | 23.962 | 153,824 |
| 2024-04-30 | 25.540 | 25.540 | 25.060 | 25.120 | 23.421 | 217,590 |
| 2024-04-29 | 25.480 | 25.580 | 25.240 | 25.440 | 23.719 | 106,840 |
| 2024-04-26 | 25.060 | 25.660 | 25.060 | 25.300 | 23.589 | 146,676 |
| 2024-04-25 | 25.120 | 25.220 | 24.760 | 25.080 | 23.384 | 124,303 |
| 2024-04-24 | 25.220 | 25.220 | 24.940 | 25.100 | 23.402 | 131,601 |
| 2024-04-23 | 25.120 | 25.140 | 24.700 | 24.700 | 23.030 | 146,513 |
| 2024-04-22 | 25.000 | 25.200 | 24.960 | 25.000 | 23.309 | 110,428 |
| 2024-04-19 | 24.700 | 25.060 | 24.500 | 25.000 | 23.309 | 193,257 |
| 2024-04-18 | 24.960 | 25.180 | 24.840 | 24.940 | 23.253 | 143,982 |
| 2024-04-17 | 25.420 | 25.560 | 24.840 | 24.840 | 23.160 | 218,471 |
| 2024-04-16 | 26.360 | 26.420 | 24.860 | 25.400 | 23.682 | 563,909 |
| 2024-04-15 | 26.940 | 27.320 | 26.900 | 27.040 | 25.211 | 91,182 |
| 2024-04-12 | 27.000 | 27.480 | 26.900 | 26.980 | 25.155 | 88,941 |
| 2024-04-11 | 27.100 | 27.480 | 26.860 | 26.860 | 25.043 | 200,233 |
| 2024-04-10 | 27.140 | 27.660 | 26.880 | 27.180 | 25.342 | 143,836 |
| 2024-04-09 | 26.780 | 27.280 | 26.700 | 27.020 | 25.193 | 176,686 |
| 2024-04-08 | 26.620 | 26.800 | 26.480 | 26.800 | 24.988 | 128,881 |
| 2024-04-05 | 26.680 | 26.900 | 26.520 | 26.720 | 24.913 | 129,544 |
| 2024-04-04 | 26.200 | 26.840 | 26.200 | 26.820 | 25.006 | 201,510 |
| 2024-04-03 | 25.660 | 26.240 | 25.420 | 26.240 | 24.465 | 143,409 |
| 2024-04-02 | 25.660 | 26.300 | 25.660 | 25.660 | 23.925 | 220,320 |
| 2024-03-28 | 26.180 | 26.240 | 25.740 | 26.000 | 24.242 | 170,826 |
| 2024-03-27 | 25.620 | 26.160 | 25.600 | 26.160 | 24.391 | 143,332 |
| 2024-03-26 | 25.820 | 25.820 | 25.520 | 25.680 | 23.943 | 139,670 |
| 2024-03-25 | 25.860 | 26.000 | 25.740 | 25.780 | 24.036 | 141,153 |
| 2024-03-22 | 25.700 | 25.980 | 25.680 | 25.920 | 24.167 | 132,724 |
| 2024-03-21 | 25.600 | 25.920 | 25.520 | 25.800 | 24.055 | 185,254 |
| 2024-03-20 | 24.880 | 25.400 | 24.700 | 25.400 | 23.682 | 168,909 |
| 2024-03-19 | 25.000 | 25.000 | 24.720 | 25.000 | 23.309 | 98,350 |
| 2024-03-18 | 25.000 | 25.240 | 24.900 | 25.100 | 23.402 | 87,329 |
| 2024-03-15 | 25.180 | 25.320 | 24.880 | 24.880 | 23.197 | 643,206 |
| 2024-03-14 | 25.700 | 25.740 | 25.080 | 25.380 | 23.664 | 238,168 |
| 2024-03-13 | 25.380 | 25.760 | 25.080 | 25.620 | 23.887 | 205,150 |
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.