Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	27.040	27.620	27.040	27.340	24.303	436,687
2023-01-06	26.720	27.260	26.440	27.120	24.107	244,049
2023-01-05	25.920	26.960	25.800	26.740	23.769	548,206
2023-01-04	25.680	26.020	25.540	25.920	23.041	312,930
2023-01-03	25.480	25.820	25.300	25.600	22.756	319,623
2023-01-02	24.960	25.440	24.960	25.340	22.525	175,235
2022-12-30	24.900	24.960	24.720	24.780	22.027	113,931
2022-12-29	24.640	25.060	24.620	24.940	22.169	152,725
2022-12-28	24.840	25.120	24.720	24.820	22.063	235,011
2022-12-27	25.180	25.220	24.800	25.000	22.223	146,807
2022-12-23	24.520	25.240	24.520	24.900	22.134	232,479
2022-12-22	24.840	25.060	24.500	24.580	21.849	246,853
2022-12-21	24.160	24.960	24.000	24.860	22.098	424,824
2022-12-20	24.080	24.400	23.720	24.240	21.547	253,775
2022-12-19	24.000	24.460	24.000	24.260	21.565	258,781
2022-12-16	24.000	24.200	23.760	24.000	21.334	603,835
2022-12-15	24.360	24.540	24.060	24.200	21.512	433,153
2022-12-14	25.640	25.660	23.880	24.560	21.832	746,274
2022-12-13	25.300	25.880	25.240	25.720	22.863	323,944
2022-12-12	25.580	25.580	25.180	25.320	22.507	352,984
2022-12-09	25.720	25.840	25.360	25.820	22.952	260,481
2022-12-08	25.300	25.840	25.100	25.680	22.827	194,400
2022-12-07	25.780	25.820	25.260	25.480	22.649	420,447
2022-12-06	25.840	25.920	25.640	25.860	22.987	501,191
2022-12-05	26.200	26.440	25.820	25.900	23.023	436,301
2022-12-02	26.000	26.420	25.820	26.120	23.218	238,246
2022-12-01	26.300	26.520	25.820	26.100	23.201	307,943
2022-11-30	26.300	26.340	25.900	25.960	23.076	877,738
2022-11-29	25.900	26.500	25.780	26.200	23.289	277,567
2022-11-28	26.100	26.100	25.700	25.800	22.934	203,379
2022-11-25	25.900	26.260	25.900	26.140	23.236	206,192
2022-11-24	26.160	26.240	25.900	25.940	23.058	168,040
2022-11-23	26.220	26.500	25.880	26.060	23.165	292,631
2022-11-22	25.680	26.080	25.560	25.900	23.023	360,133
2022-11-21	25.640	25.720	25.400	25.540	22.703	244,414
2022-11-18	25.300	25.840	25.260	25.760	22.898	313,746
2022-11-17	25.240	25.660	25.040	25.220	22.418	260,899
2022-11-16	25.800	25.920	24.960	25.220	22.418	534,503
2022-11-15	25.500	26.000	25.420	25.900	23.023	319,438
2022-11-14	25.500	25.660	25.100	25.460	22.632	284,987
2022-11-11	25.560	25.920	25.160	25.380	22.561	585,796
2022-11-10	24.780	25.300	24.040	25.100	22.312	602,579
2022-11-09	24.500	24.500	23.720	24.400	21.689	346,501
2022-11-08	23.980	24.560	23.520	24.400	21.689	394,796
2022-11-07	23.680	24.140	23.120	24.040	21.369	348,944
2022-11-04	22.620	23.820	22.600	23.700	21.067	736,050
2022-11-03	21.660	22.600	21.280	22.340	19.858	709,347
2022-11-02	22.100	22.180	21.500	21.560	19.165	248,220
2022-11-01	22.080	22.640	21.880	21.940	19.503	282,125
2022-10-31	22.000	22.180	21.860	21.980	19.538	266,133
2022-10-28	22.200	22.200	21.660	21.980	19.538	233,898
2022-10-27	22.200	22.560	21.840	22.260	19.787	512,354
2022-10-25	21.980	22.260	21.800	22.080	19.627	444,579
2022-10-24	21.200	21.940	20.720	21.900	19.467	662,305
2022-10-21	20.600	21.160	20.460	21.040	18.703	308,226
2022-10-20	20.120	20.900	20.060	20.780	18.472	411,536
2022-10-19	20.360	20.420	20.080	20.140	17.903	396,282
2022-10-18	19.590	20.300	19.490	20.220	17.974	596,307
2022-10-17	19.110	19.530	19.100	19.430	17.272	178,016
2022-10-14	19.450	19.580	19.090	19.120	16.996	277,371

← NewerPage 17 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.