Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.200	44.680	43.200	44.680	44.680	155,298
2026-07-23	44.320	44.320	42.860	43.580	43.580	196,065
2026-07-22	44.040	45.120	43.800	44.700	44.700	173,005
2026-07-21	45.000	45.000	43.880	44.660	44.660	134,066
2026-07-20	44.200	45.600	44.140	44.380	44.380	171,421
2026-07-17	44.600	44.900	43.720	44.800	44.800	466,664
2026-07-16	45.540	46.300	44.840	45.280	45.280	235,549
2026-07-15	44.880	46.000	44.200	45.540	45.540	316,343
2026-07-14	43.340	44.860	42.660	44.480	44.480	257,409
2026-07-13	43.000	43.800	42.500	43.760	43.760	168,917
2026-07-10	41.900	43.860	41.900	43.300	43.300	435,649
2026-07-09	41.040	41.340	39.780	40.800	40.800	252,651
2026-07-08	42.920	42.940	41.480	41.480	40.730	283,848
2026-07-07	43.780	43.960	42.920	42.920	42.144	178,754
2026-07-06	43.760	44.200	43.440	43.560	42.772	221,391
2026-07-03	42.060	43.800	41.800	43.760	42.969	244,021
2026-07-02	40.600	42.580	40.500	41.580	40.828	360,210
2026-07-01	40.800	41.200	40.180	40.540	39.807	200,626
2026-06-30	40.720	41.280	39.520	40.840	40.102	294,601
2026-06-29	42.060	42.060	40.340	40.440	39.709	254,003
2026-06-26	42.980	42.980	41.500	41.860	41.103	164,031
2026-06-25	43.500	43.500	42.420	43.180	42.399	185,628
2026-06-24	43.820	44.560	42.640	43.300	42.517	244,560
2026-06-23	44.100	44.600	43.000	44.560	43.754	214,527
2026-06-22	44.360	45.220	43.960	44.960	44.147	188,553
2026-06-19	44.500	44.880	43.700	43.700	42.910	568,643
2026-06-18	46.100	46.320	43.840	44.800	43.990	275,673
2026-06-17	47.140	47.140	45.840	46.400	45.561	212,803
2026-06-16	46.820	47.680	46.520	47.140	46.288	288,361
2026-06-15	48.000	48.200	46.440	47.320	46.464	285,209
2026-06-12	46.340	47.200	45.820	46.600	45.757	233,972
2026-06-11	44.500	45.780	44.240	45.360	44.540	247,351
2026-06-10	45.300	45.300	43.960	44.480	43.676	234,076
2026-06-09	45.840	46.520	45.320	45.560	44.736	282,549
2026-06-08	45.360	46.560	44.820	45.720	44.893	254,895
2026-06-05	48.040	48.500	46.380	47.200	46.347	314,659
2026-06-04	46.840	48.780	46.840	48.780	47.898	221,370
2026-06-03	45.680	47.320	45.460	46.820	45.973	291,123
2026-06-02	44.840	46.380	44.500	45.760	44.933	562,037
2026-06-01	48.120	48.380	46.320	46.320	45.483	412,268
2026-05-29	48.040	48.580	47.780	48.400	47.525	529,321
2026-05-28	47.500	48.020	46.920	48.000	47.132	207,111
2026-05-27	47.000	48.080	47.000	48.040	47.171	217,226
2026-05-26	47.280	47.700	45.540	47.260	46.406	179,112
2026-05-25	46.260	47.440	46.260	47.360	46.504	116,188
2026-05-22	45.240	46.120	44.940	46.020	45.188	244,801
2026-05-21	45.100	45.620	44.780	45.100	44.285	230,686
2026-05-20	44.060	46.000	44.060	45.680	44.854	157,309
2026-05-19	44.540	45.300	43.940	44.140	43.342	170,370
2026-05-18	44.200	45.400	43.920	44.940	44.127	158,859
2026-05-15	45.340	45.560	44.320	44.780	43.970	175,816
2026-05-14	45.620	46.260	45.320	46.200	45.365	127,055
2026-05-13	44.560	45.840	44.220	45.840	45.011	203,417
2026-05-12	44.820	45.180	44.100	44.740	43.931	256,961
2026-05-11	44.500	45.420	44.100	45.420	44.599	158,443
2026-05-08	45.100	45.600	44.740	45.100	44.285	125,552
2026-05-07	46.220	46.660	45.540	45.540	44.717	232,780
2026-05-06	44.500	46.600	44.500	46.280	45.443	339,821
2026-05-05	42.480	44.200	42.220	44.200	43.401	190,885
2026-05-04	43.900	44.260	42.080	42.120	41.358	159,050

← NewerPage 2 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.