Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	32.300	33.000	32.300	32.700	29.067	142,233
2023-06-27	32.760	33.100	32.060	32.540	28.925	115,932
2023-06-26	32.000	32.700	31.900	32.700	29.067	211,007
2023-06-23	32.100	32.240	31.800	32.040	28.481	172,204
2023-06-22	31.900	32.420	31.660	32.280	28.694	126,107
2023-06-21	31.860	32.140	31.700	32.120	28.552	123,191
2023-06-20	32.240	32.240	31.840	31.840	28.303	190,492
2023-06-19	32.580	32.700	32.160	32.320	28.730	133,626
2023-06-16	32.600	32.940	32.160	32.940	29.281	573,840
2023-06-15	33.360	33.360	32.620	32.900	29.245	275,424
2023-06-14	32.500	33.780	32.500	33.640	29.903	354,225
2023-06-13	32.840	33.100	32.140	32.560	28.943	430,313
2023-06-12	32.800	33.060	32.280	32.960	29.298	226,573
2023-06-09	32.480	33.100	32.300	32.440	28.836	218,261
2023-06-08	31.540	32.900	31.380	32.560	28.943	269,377
2023-06-07	31.000	32.480	30.740	32.140	28.570	401,976
2023-06-06	30.600	30.980	30.200	30.960	27.521	241,741
2023-06-05	30.340	30.760	30.260	30.700	27.290	175,443
2023-06-02	29.200	30.360	29.200	30.300	26.934	288,890
2023-06-01	29.440	29.500	28.740	28.900	25.689	222,645
2023-05-31	29.000	29.460	28.760	28.980	25.761	874,776
2023-05-30	29.700	29.820	29.160	29.160	25.921	233,352
2023-05-29	29.900	30.080	29.700	29.720	26.418	50,580
2023-05-26	29.700	29.980	29.500	29.800	26.489	127,276
2023-05-25	29.600	29.800	29.420	29.540	26.258	132,767
2023-05-24	30.260	30.320	29.420	29.560	26.276	323,638
2023-05-23	30.640	30.860	30.460	30.460	27.076	178,475
2023-05-22	30.600	31.000	30.420	30.860	27.432	129,805
2023-05-19	30.760	31.200	30.760	30.860	27.432	119,582
2023-05-18	31.000	31.140	30.540	30.760	27.343	105,057
2023-05-17	30.360	30.940	30.220	30.880	27.450	204,247
2023-05-16	30.400	30.640	30.300	30.320	26.952	230,832
2023-05-15	30.880	30.980	30.500	30.560	27.165	143,709
2023-05-12	30.260	30.900	30.260	30.680	27.272	158,758
2023-05-11	30.640	30.820	30.120	30.200	26.845	199,636
2023-05-10	31.720	31.740	30.340	30.480	27.094	350,462
2023-05-09	31.340	31.780	31.220	31.780	28.250	272,478
2023-05-08	30.820	31.760	30.820	31.620	28.107	193,490
2023-05-05	30.780	31.080	30.400	31.060	27.610	181,681
2023-05-04	30.980	31.100	30.420	30.480	27.094	194,856
2023-05-03	31.100	31.380	31.000	31.140	27.681	143,006
2023-05-02	31.140	31.260	30.660	30.920	27.485	315,604
2023-04-28	30.900	31.380	30.580	31.380	27.894	205,648
2023-04-27	31.000	31.360	31.000	31.000	27.556	172,635
2023-04-26	30.740	31.140	30.540	30.960	27.521	224,652
2023-04-25	31.000	31.000	30.140	30.680	27.272	214,232
2023-04-24	30.880	31.300	30.740	30.860	27.432	185,137
2023-04-21	31.000	31.260	30.760	30.980	27.538	192,169
2023-04-20	30.860	31.040	30.360	31.040	27.592	289,116
2023-04-19	31.920	32.080	30.620	30.680	27.272	736,118
2023-04-18	32.600	33.040	32.500	32.740	29.103	216,028
2023-04-17	31.320	32.340	31.200	32.340	28.747	210,542
2023-04-14	31.880	32.140	31.520	31.760	28.232	234,848
2023-04-13	31.060	32.100	31.040	31.860	28.321	373,175
2023-04-12	30.800	31.420	30.800	31.200	27.734	232,803
2023-04-11	29.920	31.040	29.920	30.920	27.485	241,485
2023-04-06	29.700	30.220	29.620	29.740	26.436	207,946
2023-04-05	30.700	30.720	29.640	29.640	26.347	417,298
2023-04-04	31.060	31.440	30.660	30.660	27.254	268,273
2023-04-03	31.440	31.520	30.940	31.040	27.592	247,875

← NewerPage 15 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.