Voestalpine AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 24.600 | 25.480 | 24.560 | 25.280 | 23.570 | 262,551 |
| 2024-03-11 | 24.320 | 24.580 | 24.060 | 24.580 | 22.918 | 183,797 |
| 2024-03-08 | 24.500 | 24.560 | 24.200 | 24.440 | 22.787 | 141,639 |
| 2024-03-07 | 24.240 | 24.660 | 24.160 | 24.440 | 22.787 | 212,353 |
| 2024-03-06 | 24.500 | 24.840 | 24.360 | 24.360 | 22.713 | 132,364 |
| 2024-03-05 | 25.000 | 25.140 | 24.220 | 24.420 | 22.768 | 245,303 |
| 2024-03-04 | 25.500 | 25.600 | 25.000 | 25.100 | 23.402 | 164,893 |
| 2024-03-01 | 25.200 | 25.520 | 25.180 | 25.480 | 23.757 | 79,762 |
| 2024-02-29 | 25.420 | 25.440 | 25.040 | 25.240 | 23.533 | 481,213 |
| 2024-02-28 | 25.560 | 25.660 | 25.240 | 25.300 | 23.589 | 95,452 |
| 2024-02-27 | 25.220 | 25.660 | 25.220 | 25.580 | 23.850 | 164,205 |
| 2024-02-26 | 25.080 | 25.280 | 25.000 | 25.240 | 23.533 | 136,659 |
| 2024-02-23 | 25.100 | 25.460 | 25.080 | 25.140 | 23.440 | 101,062 |
| 2024-02-22 | 25.660 | 25.660 | 25.160 | 25.340 | 23.626 | 108,302 |
| 2024-02-21 | 25.460 | 25.500 | 25.200 | 25.200 | 23.496 | 77,769 |
| 2024-02-20 | 25.460 | 25.480 | 25.120 | 25.280 | 23.570 | 114,037 |
| 2024-02-19 | 25.700 | 25.800 | 25.340 | 25.460 | 23.738 | 118,107 |
| 2024-02-16 | 25.500 | 26.020 | 25.500 | 25.740 | 23.999 | 203,292 |
| 2024-02-15 | 25.340 | 25.560 | 25.260 | 25.300 | 23.589 | 162,487 |
| 2024-02-14 | 25.300 | 25.460 | 25.040 | 25.180 | 23.477 | 180,371 |
| 2024-02-13 | 25.820 | 26.000 | 25.240 | 25.340 | 23.626 | 213,146 |
| 2024-02-12 | 25.940 | 26.240 | 25.860 | 25.900 | 24.148 | 186,558 |
| 2024-02-09 | 26.460 | 26.460 | 25.780 | 25.880 | 24.130 | 113,513 |
| 2024-02-08 | 25.840 | 26.360 | 25.840 | 26.160 | 24.391 | 269,004 |
| 2024-02-07 | 27.000 | 27.100 | 25.840 | 25.900 | 24.148 | 485,969 |
| 2024-02-06 | 27.140 | 27.360 | 26.940 | 27.360 | 25.510 | 108,008 |
| 2024-02-05 | 27.200 | 27.480 | 26.760 | 27.000 | 25.174 | 149,815 |
| 2024-02-02 | 27.500 | 27.820 | 27.320 | 27.320 | 25.472 | 108,456 |
| 2024-02-01 | 27.540 | 27.700 | 27.380 | 27.580 | 25.715 | 157,503 |
| 2024-01-31 | 27.460 | 27.700 | 27.400 | 27.600 | 25.733 | 144,726 |
| 2024-01-30 | 28.000 | 28.060 | 27.200 | 27.420 | 25.566 | 188,824 |
| 2024-01-29 | 27.660 | 27.800 | 27.360 | 27.800 | 25.920 | 130,370 |
| 2024-01-26 | 27.940 | 27.940 | 27.560 | 27.660 | 25.789 | 96,726 |
| 2024-01-25 | 27.880 | 28.140 | 27.800 | 27.800 | 25.920 | 130,546 |
| 2024-01-24 | 28.000 | 28.040 | 27.680 | 27.900 | 26.013 | 203,039 |
| 2024-01-23 | 27.300 | 27.660 | 27.240 | 27.540 | 25.677 | 132,947 |
| 2024-01-22 | 26.920 | 27.300 | 26.740 | 27.260 | 25.416 | 178,857 |
| 2024-01-19 | 27.220 | 27.400 | 26.740 | 26.840 | 25.025 | 181,133 |
| 2024-01-18 | 26.560 | 27.160 | 26.420 | 27.080 | 25.249 | 201,715 |
| 2024-01-17 | 26.500 | 26.500 | 26.220 | 26.500 | 24.708 | 211,198 |
| 2024-01-16 | 26.480 | 26.760 | 26.300 | 26.760 | 24.950 | 187,174 |
| 2024-01-15 | 26.860 | 26.940 | 26.520 | 26.520 | 24.726 | 134,475 |
| 2024-01-12 | 26.560 | 26.760 | 26.460 | 26.700 | 24.894 | 153,757 |
| 2024-01-11 | 26.820 | 26.940 | 26.420 | 26.420 | 24.633 | 173,396 |
| 2024-01-10 | 26.820 | 26.980 | 26.600 | 26.700 | 24.894 | 123,672 |
| 2024-01-09 | 27.500 | 27.500 | 26.900 | 26.900 | 25.081 | 135,399 |
| 2024-01-08 | 27.460 | 27.500 | 27.060 | 27.480 | 25.622 | 85,590 |
| 2024-01-05 | 27.600 | 27.600 | 27.020 | 27.500 | 25.640 | 96,105 |
| 2024-01-04 | 27.500 | 27.680 | 27.380 | 27.680 | 25.808 | 257,846 |
| 2024-01-03 | 28.120 | 28.120 | 27.460 | 27.540 | 25.677 | 168,784 |
| 2024-01-02 | 28.600 | 28.680 | 28.020 | 28.400 | 26.479 | 187,321 |
| 2023-12-29 | 28.440 | 28.560 | 28.300 | 28.560 | 26.628 | 126,809 |
| 2023-12-28 | 28.900 | 28.900 | 28.400 | 28.460 | 26.535 | 115,635 |
| 2023-12-27 | 28.800 | 28.900 | 28.540 | 28.800 | 26.852 | 159,218 |
| 2023-12-22 | 28.700 | 28.960 | 28.700 | 28.840 | 26.890 | 94,006 |
| 2023-12-21 | 28.320 | 28.680 | 28.280 | 28.680 | 26.740 | 122,603 |
| 2023-12-20 | 28.740 | 29.080 | 28.600 | 28.700 | 26.759 | 142,951 |
| 2023-12-19 | 28.220 | 29.000 | 28.220 | 28.920 | 26.964 | 198,119 |
| 2023-12-18 | 28.380 | 29.020 | 28.220 | 28.740 | 26.796 | 248,024 |
| 2023-12-15 | 28.000 | 28.660 | 27.800 | 28.440 | 26.517 | 721,333 |
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.