Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	23.080	24.280	23.080	24.180	20.232	673,954
2022-04-26	24.660	24.660	23.220	23.440	19.613	461,036
2022-04-25	24.840	24.900	23.880	23.980	20.065	432,515
2022-04-22	25.500	25.680	24.900	25.200	21.085	414,364
2022-04-21	25.240	26.060	25.080	25.680	21.487	310,159
2022-04-20	25.500	25.760	25.080	25.240	21.119	391,392
2022-04-19	25.480	25.880	24.720	25.040	20.952	317,078
2022-04-14	25.480	26.060	25.080	25.320	21.186	336,177
2022-04-13	25.100	25.140	24.560	24.940	20.868	304,384
2022-04-12	24.180	24.960	24.000	24.960	20.885	362,005
2022-04-11	24.820	25.680	24.400	24.520	20.516	457,922
2022-04-08	24.400	25.000	24.260	24.560	20.550	238,732
2022-04-07	24.900	24.900	23.840	23.980	20.065	483,538
2022-04-06	25.600	25.600	23.900	24.440	20.450	770,503
2022-04-05	26.100	26.220	25.200	25.400	21.253	544,154
2022-04-04	27.060	27.140	26.060	26.280	21.989	460,986
2022-04-01	27.000	27.200	26.700	26.980	22.575	215,479
2022-03-31	27.980	27.980	26.920	27.020	22.608	388,754
2022-03-30	28.400	28.460	27.420	27.740	23.211	449,631
2022-03-29	27.980	28.500	27.500	27.940	23.378	419,361
2022-03-28	28.300	28.300	27.360	27.380	22.909	193,028
2022-03-25	28.280	28.420	27.800	27.940	23.378	269,433
2022-03-24	28.480	28.480	27.980	28.280	23.663	344,944
2022-03-23	28.620	28.820	27.840	28.460	23.813	366,574
2022-03-22	28.800	29.260	28.400	28.400	23.763	399,868
2022-03-21	28.000	28.540	27.920	28.280	23.663	456,072
2022-03-18	28.580	28.740	27.440	27.780	23.244	716,339
2022-03-17	29.400	29.520	27.580	28.100	23.512	624,046
2022-03-16	28.700	29.200	28.300	29.000	24.265	753,039
2022-03-15	27.600	27.640	26.660	27.520	23.027	431,304
2022-03-14	27.480	28.120	26.760	27.620	23.110	335,256
2022-03-11	27.300	27.860	26.600	27.000	22.592	584,271
2022-03-10	27.500	27.560	26.880	27.160	22.725	460,051
2022-03-09	27.220	27.480	26.500	27.300	22.843	532,922
2022-03-08	26.400	27.820	26.220	26.300	22.006	398,292
2022-03-07	27.240	27.480	25.000	26.700	22.341	661,140
2022-03-04	29.500	29.620	27.620	27.680	23.160	575,979
2022-03-03	30.500	31.040	29.420	29.420	24.616	458,098
2022-03-02	28.900	30.900	28.720	30.140	25.219	677,103
2022-03-01	29.640	30.040	28.700	28.880	24.165	490,401
2022-02-28	28.160	29.440	28.100	29.440	24.633	789,838
2022-02-25	27.700	29.380	27.400	29.000	24.265	621,039
2022-02-24	28.240	28.640	26.780	27.460	22.976	1,125,883
2022-02-23	29.840	30.640	29.640	29.800	24.934	331,672
2022-02-22	29.000	30.640	28.800	30.020	25.118	469,795
2022-02-21	30.580	30.820	29.680	29.900	25.018	370,870
2022-02-18	31.080	31.200	30.480	30.720	25.704	449,488
2022-02-17	31.760	31.760	30.840	31.100	26.022	288,282
2022-02-16	31.380	31.860	31.240	31.440	26.307	243,133
2022-02-15	30.600	31.260	30.300	30.920	25.871	426,268
2022-02-14	31.000	31.200	30.240	30.580	25.587	481,645
2022-02-11	31.640	32.060	31.420	31.960	26.742	293,868
2022-02-10	32.000	32.000	31.000	31.840	26.641	498,576
2022-02-09	31.600	31.900	30.680	31.540	26.390	596,010
2022-02-08	30.000	30.640	29.820	30.000	25.102	309,540
2022-02-07	29.980	30.140	29.680	29.820	24.951	272,780
2022-02-04	30.380	30.380	29.440	29.660	24.817	462,832
2022-02-03	30.300	30.600	29.920	30.020	25.118	238,595
2022-02-02	30.480	30.540	30.120	30.280	25.336	255,882
2022-02-01	30.000	30.520	29.860	30.220	25.286	277,020

← NewerPage 20 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.