Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	26.560	27.000	26.260	26.940	25.118	167,448
2023-09-19	26.500	26.920	26.380	26.380	24.596	135,805
2023-09-18	27.000	27.160	26.420	26.500	24.708	180,335
2023-09-15	27.180	27.480	26.960	26.960	25.137	722,287
2023-09-14	26.580	27.080	26.460	27.040	25.211	279,081
2023-09-13	26.780	26.820	26.460	26.460	24.670	270,941
2023-09-12	27.260	27.260	26.760	26.840	25.025	302,438
2023-09-11	27.040	27.340	27.000	27.140	25.305	89,532
2023-09-08	27.100	27.160	26.500	26.860	25.043	152,130
2023-09-07	27.660	27.720	26.800	26.880	25.062	226,413
2023-09-06	27.740	27.820	27.420	27.720	25.845	151,585
2023-09-05	27.700	27.900	27.560	27.840	25.957	112,846
2023-09-04	27.680	27.860	27.500	27.780	25.901	104,274
2023-09-01	26.760	27.900	26.760	27.680	25.808	191,800
2023-08-31	27.200	27.400	26.940	26.980	25.155	487,196
2023-08-30	27.140	27.320	26.900	27.200	25.360	143,461
2023-08-29	27.200	27.340	26.840	27.180	25.342	152,406
2023-08-28	26.800	27.200	26.740	27.200	25.360	97,026
2023-08-25	26.800	27.120	26.660	26.700	24.894	97,792
2023-08-24	27.220	27.360	26.840	26.840	25.025	145,333
2023-08-23	27.700	27.800	27.200	27.200	25.360	174,007
2023-08-22	27.600	27.880	27.560	27.740	25.864	102,825
2023-08-21	27.700	27.840	27.440	27.440	25.584	113,015
2023-08-18	27.500	27.720	27.260	27.520	25.659	153,990
2023-08-17	27.240	27.760	27.220	27.660	25.789	174,507
2023-08-16	27.400	27.860	27.340	27.340	25.491	155,637
2023-08-15	27.540	27.620	27.340	27.460	25.603	92,685
2023-08-14	27.500	27.780	27.300	27.520	25.659	151,814
2023-08-11	27.820	27.820	27.260	27.640	25.771	175,999
2023-08-10	28.000	28.280	27.580	27.840	25.957	224,826
2023-08-09	28.300	28.600	27.840	28.080	26.181	270,561
2023-08-08	28.760	28.900	28.320	28.560	26.628	232,272
2023-08-07	29.100	29.200	28.680	29.080	27.113	125,450
2023-08-04	28.980	29.180	28.760	29.080	27.113	124,305
2023-08-03	29.280	29.280	28.620	29.040	27.076	149,943
2023-08-02	29.220	29.540	28.880	29.060	27.095	197,413
2023-08-01	29.840	29.960	29.500	29.760	27.747	131,149
2023-07-31	29.900	30.280	29.640	30.100	28.064	239,637
2023-07-28	29.580	29.900	29.280	29.900	27.878	135,729
2023-07-27	29.600	29.900	29.400	29.720	27.710	127,834
2023-07-26	29.580	29.740	29.300	29.740	27.729	149,056
2023-07-25	29.240	29.980	29.200	29.780	27.766	227,602
2023-07-24	28.780	29.000	28.700	28.980	27.020	212,364
2023-07-21	29.720	30.000	28.780	28.820	26.871	256,257
2023-07-20	29.740	30.300	29.640	29.800	27.785	172,851
2023-07-19	30.340	30.480	29.480	29.620	27.617	284,472
2023-07-18	30.340	30.520	29.760	30.380	28.325	223,111
2023-07-17	30.720	30.820	30.340	30.340	28.288	133,538
2023-07-14	30.920	31.200	30.620	30.900	28.810	298,379
2023-07-13	30.960	31.500	30.740	31.160	29.053	190,059
2023-07-12	31.280	32.300	31.260	32.180	28.605	265,302
2023-07-11	31.760	31.800	31.180	31.200	27.734	220,395
2023-07-10	31.880	31.880	31.100	31.300	27.823	186,797
2023-07-07	31.060	31.620	31.000	31.620	28.107	197,521
2023-07-06	31.500	31.500	30.800	30.960	27.521	179,929
2023-07-05	32.200	32.400	31.560	31.620	28.107	272,543
2023-07-04	32.900	33.080	32.540	32.840	29.192	121,497
2023-07-03	32.780	33.000	32.440	32.780	29.138	142,252
2023-06-30	32.640	33.080	32.560	32.900	29.245	219,048
2023-06-29	32.560	32.700	32.240	32.320	28.730	165,371

← NewerPage 14 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.