Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	30.200	30.440	29.420	29.420	24.616	374,825
2022-01-28	30.160	30.280	29.240	29.600	24.767	607,556
2022-01-27	29.800	30.680	29.540	30.120	25.202	348,776
2022-01-26	30.000	31.340	29.820	30.180	25.252	504,520
2022-01-25	30.000	30.220	29.000	29.420	24.616	368,092
2022-01-24	31.600	31.600	29.520	30.000	25.102	707,003
2022-01-21	32.720	32.740	31.420	31.780	26.591	324,646
2022-01-20	33.480	34.100	32.920	33.480	28.013	210,539
2022-01-19	33.500	34.200	33.040	33.720	28.214	220,666
2022-01-18	34.360	34.360	33.520	33.620	28.131	289,918
2022-01-17	34.280	34.600	34.160	34.440	28.817	156,374
2022-01-14	34.820	35.120	33.980	34.020	28.465	258,851
2022-01-13	34.600	35.280	34.600	34.840	29.151	175,684
2022-01-12	34.300	35.100	34.260	34.720	29.051	246,853
2022-01-11	34.220	34.500	33.660	33.960	28.415	157,916
2022-01-10	33.800	34.340	33.620	33.900	28.365	215,989
2022-01-07	33.900	34.400	33.540	33.900	28.365	218,863
2022-01-06	33.280	33.960	33.000	33.560	28.080	151,034
2022-01-05	33.600	33.700	33.020	33.640	28.147	250,309
2022-01-04	32.560	33.420	32.560	33.380	27.930	261,186
2022-01-03	32.440	32.720	32.260	32.460	27.160	167,153
2021-12-30	32.320	32.600	32.000	32.000	26.775	132,176
2021-12-29	32.180	32.520	32.100	32.520	27.210	117,850
2021-12-28	32.420	32.560	32.220	32.240	26.976	123,397
2021-12-27	31.980	32.420	31.780	32.420	27.127	105,967
2021-12-23	31.740	32.180	31.740	32.040	26.809	144,368
2021-12-22	31.500	31.820	31.160	31.820	26.625	173,442
2021-12-21	31.160	31.700	30.920	31.580	26.424	387,628
2021-12-20	31.060	31.160	30.320	30.740	25.721	435,408
2021-12-17	31.320	32.260	31.320	31.700	26.524	714,423
2021-12-16	31.500	31.860	31.420	31.460	26.323	504,631
2021-12-15	31.000	31.380	30.740	30.920	25.871	323,641
2021-12-14	30.700	31.480	30.660	31.160	26.072	276,959
2021-12-13	30.440	31.280	30.440	30.680	25.671	357,146
2021-12-10	30.700	30.780	30.400	30.540	25.554	197,260
2021-12-09	31.200	31.280	30.420	30.700	25.687	281,228
2021-12-08	31.380	31.580	30.940	31.060	25.989	265,278
2021-12-07	30.600	31.560	30.520	31.320	26.206	556,954
2021-12-06	30.040	30.500	29.800	30.380	25.420	242,275
2021-12-03	30.600	30.860	29.920	30.200	25.269	433,721
2021-12-02	30.320	30.840	30.040	30.760	25.738	312,278
2021-12-01	30.120	30.960	30.040	30.460	25.487	515,498
2021-11-30	29.280	29.880	29.220	29.880	25.001	1,005,480
2021-11-29	29.680	30.240	29.480	29.480	24.667	316,407
2021-11-26	30.100	30.120	29.240	29.660	24.817	576,821
2021-11-25	31.480	31.480	30.500	30.700	25.687	156,892
2021-11-24	31.820	31.820	31.000	31.000	25.938	187,034
2021-11-23	31.620	32.120	31.260	31.500	26.357	238,497
2021-11-22	30.440	31.700	30.300	31.440	26.307	421,496
2021-11-19	31.120	31.380	29.940	30.380	25.420	504,020
2021-11-18	31.600	31.980	30.900	31.020	25.955	425,028
2021-11-17	31.340	31.960	31.120	31.660	26.491	274,570
2021-11-16	31.900	31.900	31.100	31.380	26.256	281,932
2021-11-15	32.020	32.020	31.300	31.540	26.390	303,486
2021-11-12	32.660	32.680	31.760	32.200	26.942	269,369
2021-11-11	32.280	33.000	31.940	32.580	27.260	485,172
2021-11-10	34.100	34.200	31.320	31.880	26.675	1,006,867
2021-11-09	34.100	34.420	33.260	33.460	27.997	326,245
2021-11-08	32.920	33.960	32.740	33.740	28.231	287,429
2021-11-05	32.900	32.980	32.540	32.680	27.344	296,462

← NewerPage 21 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.