Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← VOE.VI stock page

Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-04	32.960	33.080	32.720	32.820	27.461	186,352
2021-11-03	33.380	33.440	32.620	32.960	27.578	229,953
2021-11-02	33.380	33.400	32.520	33.080	27.679	269,604
2021-11-01	33.000	33.800	33.000	33.380	27.930	262,220
2021-10-29	32.780	33.060	32.360	32.840	27.478	322,769
2021-10-28	32.300	32.680	32.060	32.680	27.344	199,396
2021-10-27	32.800	32.900	32.340	32.700	27.361	393,338
2021-10-25	31.800	32.420	31.800	32.160	26.909	188,553
2021-10-22	31.800	32.080	31.460	31.600	26.440	248,892
2021-10-21	32.240	32.240	31.240	31.660	26.491	292,298
2021-10-20	32.340	32.660	31.780	32.300	27.026	209,696
2021-10-19	33.000	33.100	32.220	32.520	27.210	232,664
2021-10-18	32.920	33.200	32.580	32.780	27.428	147,628
2021-10-15	33.000	33.260	32.620	32.740	27.394	201,429
2021-10-14	32.720	32.880	32.100	32.720	27.378	218,958

← NewerPage 22 of 22 · 1,275 trading days

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.