Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	27.460	28.060	27.320	27.960	26.069	449,079
2023-12-13	26.640	26.840	26.380	26.600	24.801	338,319
2023-12-12	26.600	27.160	26.540	26.740	24.932	301,594
2023-12-11	26.420	26.740	26.000	26.520	24.726	273,329
2023-12-08	26.140	26.720	26.100	26.580	24.782	98,168
2023-12-07	26.700	26.700	26.040	26.200	24.428	161,532
2023-12-06	26.400	26.860	26.400	26.700	24.894	136,599
2023-12-05	26.400	26.560	26.220	26.400	24.615	172,778
2023-12-04	26.500	26.620	26.300	26.440	24.652	109,273
2023-12-01	25.960	26.600	25.920	26.580	24.782	148,798
2023-11-30	26.120	26.120	25.820	25.820	24.074	534,085
2023-11-29	25.860	26.380	25.860	26.040	24.279	143,237
2023-11-28	26.000	26.040	25.700	26.040	24.279	139,972
2023-11-27	25.900	26.020	25.820	26.000	24.242	175,340
2023-11-24	26.180	26.180	25.900	26.100	24.335	71,418
2023-11-23	26.260	26.300	26.000	26.120	24.353	83,603
2023-11-22	25.940	26.320	25.840	25.940	24.186	176,138
2023-11-21	25.880	26.200	25.880	25.960	24.204	133,770
2023-11-20	26.300	26.300	25.740	26.040	24.279	128,715
2023-11-17	25.520	26.200	25.520	26.200	24.428	223,093
2023-11-16	25.960	26.120	25.380	25.380	23.664	226,807
2023-11-15	25.740	26.160	25.600	25.900	24.148	211,087
2023-11-14	24.900	25.800	24.800	25.640	23.906	238,096
2023-11-13	25.000	25.080	24.700	24.880	23.197	96,513
2023-11-10	25.000	25.000	24.660	24.780	23.104	133,385
2023-11-09	24.400	25.180	24.040	25.180	23.477	433,174
2023-11-08	23.580	24.700	23.580	24.040	22.414	242,656
2023-11-07	24.300	24.340	24.060	24.100	22.470	187,009
2023-11-06	24.920	24.920	24.340	24.340	22.694	129,714
2023-11-03	24.520	24.780	24.460	24.480	22.824	187,676
2023-11-02	23.800	24.500	23.800	24.240	22.601	199,638
2023-11-01	23.700	23.740	23.460	23.600	22.004	148,281
2023-10-31	23.180	23.640	23.040	23.560	21.967	186,673
2023-10-30	23.340	23.360	23.060	23.060	21.500	116,644
2023-10-27	22.900	23.360	22.760	23.140	21.575	201,550
2023-10-25	23.100	23.240	22.900	22.900	21.351	193,253
2023-10-24	22.980	23.220	22.760	23.000	21.445	224,109
2023-10-23	23.300	23.300	23.000	23.000	21.445	195,985
2023-10-20	23.700	23.700	23.120	23.240	21.668	204,537
2023-10-19	23.900	24.080	23.680	23.940	22.321	147,983
2023-10-18	24.580	24.660	23.820	23.820	22.209	230,247
2023-10-17	25.200	25.200	24.300	24.660	22.992	235,390
2023-10-16	24.740	25.180	24.740	25.100	23.402	129,654
2023-10-13	25.200	25.380	24.680	24.680	23.011	185,908
2023-10-12	25.640	25.900	25.180	25.220	23.514	176,563
2023-10-11	25.580	25.820	25.460	25.600	23.869	131,995
2023-10-10	25.400	26.100	25.380	25.740	23.999	197,320
2023-10-09	25.420	25.480	25.140	25.280	23.570	133,997
2023-10-06	25.480	25.560	25.080	25.560	23.831	199,898
2023-10-05	25.080	25.300	24.900	24.960	23.272	151,241
2023-10-04	25.020	25.460	24.880	25.120	23.421	195,284
2023-10-03	25.340	25.580	25.140	25.200	23.496	232,175
2023-10-02	25.980	26.400	25.520	25.560	23.831	289,773
2023-09-29	26.000	26.200	25.780	25.840	24.092	312,200
2023-09-28	25.380	26.000	25.380	25.960	24.204	215,393
2023-09-27	25.600	25.700	25.240	25.540	23.813	112,755
2023-09-26	25.260	25.700	25.100	25.520	23.794	185,341
2023-09-25	26.000	26.000	25.280	25.520	23.794	242,789
2023-09-22	26.100	26.380	26.100	26.120	24.353	101,220
2023-09-21	26.600	26.760	26.040	26.200	24.428	191,290

← NewerPage 13 of 22 · 1,274 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.