Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	20.660	21.080	20.400	20.940	18.614	414,162
2022-07-20	20.920	21.180	20.580	20.740	18.436	325,506
2022-07-19	20.380	20.980	20.160	20.740	18.436	410,689
2022-07-18	20.000	20.480	19.860	20.400	18.134	346,843
2022-07-15	20.200	20.200	19.200	19.530	17.360	453,411
2022-07-14	19.610	19.610	18.750	19.090	16.969	590,044
2022-07-13	20.320	20.800	19.930	20.440	17.103	415,656
2022-07-12	20.380	20.400	19.820	20.360	17.036	453,857
2022-07-11	20.900	20.960	20.240	20.360	17.036	518,786
2022-07-08	20.880	21.420	20.480	21.160	17.705	483,348
2022-07-07	20.080	21.280	19.900	20.960	17.538	677,572
2022-07-06	20.480	20.580	19.780	19.780	16.550	588,343
2022-07-05	21.280	21.280	20.000	20.000	16.734	637,905
2022-07-04	20.800	21.060	20.400	20.920	17.504	353,537
2022-07-01	20.340	20.860	20.120	20.460	17.119	403,638
2022-06-30	20.900	20.900	19.860	20.280	16.969	492,070
2022-06-29	21.000	21.240	20.620	20.900	17.488	449,683
2022-06-28	21.700	21.980	20.900	20.900	17.488	527,549
2022-06-27	21.700	21.920	21.100	21.260	17.789	591,786
2022-06-24	20.280	21.120	19.570	21.100	17.655	935,438
2022-06-23	21.900	21.900	19.920	19.920	16.668	1,087,230
2022-06-22	23.640	23.640	21.200	21.200	17.739	1,405,815
2022-06-21	24.600	25.120	24.240	24.400	20.416	412,898
2022-06-20	24.720	25.120	23.680	24.320	20.349	307,235
2022-06-17	24.880	25.220	24.240	24.460	20.466	736,935
2022-06-16	25.660	25.880	24.280	24.660	20.634	398,392
2022-06-15	25.880	26.080	25.360	25.780	21.571	574,971
2022-06-14	26.440	26.660	25.520	25.560	21.387	531,497
2022-06-13	26.900	26.900	25.940	26.100	21.838	616,569
2022-06-10	27.900	27.900	26.580	27.220	22.776	564,120
2022-06-09	28.800	28.800	27.580	27.920	23.361	575,891
2022-06-08	28.500	29.500	27.760	28.400	23.763	573,946
2022-06-07	28.100	28.280	27.700	28.240	23.629	350,235
2022-06-03	28.000	28.360	27.900	28.100	23.512	219,429
2022-06-02	27.020	28.140	26.980	27.740	23.211	360,054
2022-06-01	28.000	28.000	26.660	26.900	22.508	502,895
2022-05-31	28.440	28.540	27.100	27.280	22.826	1,430,852
2022-05-30	28.000	28.700	28.000	28.320	23.696	294,695
2022-05-27	27.700	27.900	27.440	27.900	23.345	279,415
2022-05-26	27.340	27.720	27.240	27.540	23.043	282,240
2022-05-25	27.440	27.740	27.200	27.340	22.876	276,167
2022-05-24	27.400	27.600	27.020	27.100	22.675	357,268
2022-05-23	27.000	27.600	26.720	27.520	23.027	291,981
2022-05-20	26.400	27.420	26.400	26.580	22.240	340,002
2022-05-19	25.700	26.340	25.320	26.200	21.922	307,196
2022-05-18	25.980	26.240	25.560	25.920	21.688	333,957
2022-05-17	25.460	25.980	25.300	25.580	21.403	374,931
2022-05-16	24.600	25.380	24.540	25.080	20.985	262,198
2022-05-13	24.340	24.880	24.280	24.560	20.550	270,850
2022-05-12	23.560	24.260	23.000	24.220	20.265	403,549
2022-05-11	24.200	24.760	23.620	24.400	20.416	421,908
2022-05-10	23.740	24.500	23.520	23.700	19.830	366,937
2022-05-09	23.960	23.960	23.040	23.340	19.529	400,313
2022-05-06	24.120	24.260	23.520	23.940	20.031	287,245
2022-05-05	24.520	24.700	23.420	23.600	19.747	327,586
2022-05-04	24.600	24.640	23.940	24.000	20.081	222,733
2022-05-03	24.480	25.140	24.240	24.580	20.567	371,575
2022-05-02	24.900	24.960	23.700	24.240	20.282	298,467
2022-04-29	25.200	25.340	24.920	25.060	20.968	325,204
2022-04-28	24.800	25.080	24.200	24.520	20.516	296,645

← NewerPage 19 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.