Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	18.580	19.200	18.420	19.130	17.005	318,854
2022-10-12	18.840	18.940	18.270	18.720	16.640	523,194
2022-10-11	18.880	19.020	18.400	19.010	16.898	247,132
2022-10-10	18.100	19.100	18.100	18.980	16.872	490,418
2022-10-07	18.260	18.470	18.170	18.260	16.231	322,072
2022-10-06	18.900	18.980	18.220	18.380	16.338	324,240
2022-10-05	19.190	19.280	18.630	18.760	16.676	307,139
2022-10-04	18.490	19.190	18.350	19.190	17.058	519,684
2022-10-03	17.500	18.100	17.210	18.060	16.054	478,048
2022-09-30	17.360	17.790	17.250	17.510	15.565	493,943
2022-09-29	18.040	18.040	17.090	17.320	15.396	534,144
2022-09-28	18.400	18.400	17.070	18.010	16.009	1,088,879
2022-09-27	18.750	18.940	18.610	18.680	16.605	313,550
2022-09-26	18.450	18.800	18.380	18.510	16.454	435,383
2022-09-23	19.360	19.360	18.480	18.550	16.489	699,089
2022-09-22	19.200	19.390	19.110	19.200	17.067	322,710
2022-09-21	19.280	19.660	19.230	19.300	17.156	712,673
2022-09-20	19.890	19.900	19.320	19.540	17.369	428,819
2022-09-19	19.460	20.020	19.140	19.690	17.503	448,535
2022-09-16	19.140	19.560	18.800	19.460	17.298	977,934
2022-09-15	19.520	19.580	18.900	19.350	17.200	998,979
2022-09-14	20.260	20.420	19.480	19.700	17.512	749,598
2022-09-13	21.240	21.260	20.140	20.380	18.116	615,655
2022-09-12	20.960	21.480	20.960	21.160	18.809	684,161
2022-09-09	20.560	21.080	20.480	20.540	18.258	380,674
2022-09-08	20.800	20.820	20.220	20.260	18.009	272,368
2022-09-07	20.160	20.460	20.100	20.420	18.152	314,989
2022-09-06	20.340	20.840	20.200	20.500	18.223	284,018
2022-09-05	19.960	20.340	19.800	20.340	18.080	349,644
2022-09-02	20.000	20.660	19.720	20.460	18.187	512,057
2022-09-01	20.200	20.200	19.440	19.830	17.627	761,120
2022-08-31	20.500	20.600	20.080	20.120	17.885	509,552
2022-08-30	20.380	20.800	20.100	20.320	18.063	310,043
2022-08-29	19.880	20.560	19.630	20.400	18.134	401,619
2022-08-26	20.400	20.760	19.850	19.950	17.734	334,522
2022-08-25	20.500	20.700	20.080	20.140	17.903	313,550
2022-08-24	20.680	20.800	20.100	20.300	18.045	313,209
2022-08-23	20.200	20.920	20.040	20.760	18.454	477,326
2022-08-22	20.720	20.780	19.870	20.200	17.956	490,879
2022-08-19	21.280	21.320	20.480	20.540	18.258	526,029
2022-08-18	21.520	21.700	21.220	21.380	19.005	486,659
2022-08-17	22.200	22.420	21.300	21.440	19.058	443,222
2022-08-16	22.040	22.340	21.820	22.160	19.698	304,594
2022-08-15	22.300	22.320	21.480	21.740	19.325	241,174
2022-08-12	22.680	22.700	22.060	22.140	19.680	264,477
2022-08-11	22.420	22.740	22.420	22.680	20.160	267,522
2022-08-10	21.600	22.460	21.340	22.220	19.752	365,419
2022-08-09	21.980	21.980	21.540	21.540	19.147	296,626
2022-08-08	22.300	22.300	21.720	21.960	19.520	222,882
2022-08-05	21.080	22.200	20.900	22.000	19.556	754,586
2022-08-04	22.400	22.400	20.540	21.000	18.667	821,352
2022-08-03	21.880	22.000	21.440	21.900	19.467	338,409
2022-08-02	22.080	22.080	21.520	21.800	19.378	381,026
2022-08-01	22.140	22.380	21.820	22.160	19.698	278,699
2022-07-29	21.500	22.060	21.400	21.900	19.467	428,351
2022-07-28	21.200	21.740	21.140	21.360	18.987	298,855
2022-07-27	20.880	20.980	20.720	20.900	18.578	259,825
2022-07-26	21.120	21.480	20.680	20.820	18.507	365,293
2022-07-25	21.320	21.520	21.000	21.520	19.129	381,684
2022-07-22	21.180	21.300	20.840	21.000	18.667	242,919

← NewerPage 18 of 22 · 1,275 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.