Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	31.040	31.540	30.880	31.280	27.805	247,932
2023-03-30	31.060	31.560	30.760	31.060	27.610	330,091
2023-03-29	30.260	31.040	30.240	30.820	27.396	373,372
2023-03-28	30.200	31.140	30.160	30.420	27.041	365,450
2023-03-27	30.700	30.860	30.020	30.200	26.845	393,686
2023-03-24	31.000	31.000	29.840	30.160	26.809	365,183
2023-03-23	31.640	31.960	31.220	31.220	27.752	407,543
2023-03-22	32.260	32.260	31.500	31.900	28.356	422,179
2023-03-21	32.000	32.620	31.580	32.060	28.498	430,528
2023-03-20	31.240	31.800	30.180	31.500	28.001	398,320
2023-03-17	31.700	32.820	31.160	31.500	28.001	890,667
2023-03-16	31.780	32.120	30.680	31.460	27.965	916,194
2023-03-15	34.020	34.020	31.240	31.240	27.770	971,962
2023-03-14	33.160	34.380	32.960	34.220	30.418	518,326
2023-03-13	34.340	34.580	32.860	33.420	29.707	638,408
2023-03-10	35.000	35.000	33.500	34.440	30.614	583,470
2023-03-09	35.640	35.920	35.540	35.680	31.716	242,790
2023-03-08	35.260	35.880	35.100	35.880	31.894	474,914
2023-03-07	35.680	36.060	35.340	35.600	31.645	652,643
2023-03-06	35.860	36.300	35.600	36.160	32.143	340,186
2023-03-03	35.180	36.100	35.180	36.100	32.090	360,401
2023-03-02	34.660	35.500	34.540	35.500	31.556	251,707
2023-03-01	34.900	35.540	34.840	35.040	31.147	503,900
2023-02-28	34.160	35.020	34.160	35.020	31.130	1,054,347
2023-02-27	33.760	34.580	29.700	34.340	30.525	732,648
2023-02-24	34.360	34.560	33.700	33.960	30.187	577,218
2023-02-23	34.600	34.780	34.400	34.560	30.721	400,626
2023-02-22	34.960	34.960	34.120	34.760	30.898	463,508
2023-02-21	34.440	35.180	34.400	35.140	31.236	503,919
2023-02-20	34.320	34.760	34.280	34.540	30.703	365,042
2023-02-17	34.000	34.480	33.700	34.320	30.507	417,776
2023-02-16	33.740	34.320	33.740	34.320	30.507	522,152
2023-02-15	33.100	33.600	33.020	33.600	29.867	308,267
2023-02-14	32.860	33.480	32.820	33.200	29.512	452,358
2023-02-13	32.700	33.080	32.300	32.920	29.263	428,921
2023-02-10	32.560	32.700	31.820	32.460	28.854	460,844
2023-02-09	32.380	33.180	32.000	32.840	29.192	854,219
2023-02-08	32.000	32.360	31.380	31.460	27.965	681,319
2023-02-07	30.800	31.600	30.800	31.200	27.734	390,992
2023-02-06	31.000	31.260	30.660	30.980	27.538	327,397
2023-02-03	30.620	31.400	30.620	31.200	27.734	469,000
2023-02-02	30.500	31.100	30.400	30.900	27.467	438,735
2023-02-01	30.400	30.760	30.340	30.640	27.236	343,554
2023-01-31	30.460	30.600	30.040	30.400	27.023	406,985
2023-01-30	30.600	30.800	30.200	30.680	27.272	299,929
2023-01-27	30.160	31.020	30.160	30.920	27.485	720,346
2023-01-26	29.980	30.440	29.820	30.360	26.987	515,555
2023-01-25	29.560	29.980	29.480	29.840	26.525	323,389
2023-01-24	29.580	29.740	29.360	29.640	26.347	345,656
2023-01-23	29.300	29.640	29.300	29.580	26.294	346,927
2023-01-20	28.780	29.260	28.780	29.020	25.796	440,533
2023-01-19	28.960	29.120	28.180	28.460	25.298	680,973
2023-01-18	28.760	29.500	28.440	29.480	26.205	518,668
2023-01-17	28.820	29.560	28.820	29.400	26.134	496,477
2023-01-16	28.640	28.980	28.580	28.780	25.583	258,520
2023-01-13	28.200	28.740	27.900	28.620	25.441	572,666
2023-01-12	28.000	28.380	27.620	28.200	25.067	649,621
2023-01-11	27.280	28.000	27.280	27.280	24.249	422,560
2023-01-10	27.160	27.480	26.960	27.280	24.249	367,062
2023-01-09	27.040	27.620	27.040	27.340	24.303	436,687

← NewerPage 16 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.