Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.420	43.900	42.080	43.900	43.106	274,033
2026-04-29	41.400	43.340	41.400	43.280	42.498	227,595
2026-04-28	42.200	42.300	40.900	41.180	40.435	226,620
2026-04-27	42.400	42.580	41.600	41.640	40.887	169,175
2026-04-24	42.680	42.960	41.440	41.640	40.887	244,225
2026-04-23	42.600	43.240	42.160	43.080	42.301	170,324
2026-04-22	43.000	43.840	42.620	43.300	42.517	166,985
2026-04-21	43.320	43.360	42.460	42.840	42.065	226,767
2026-04-20	42.520	42.760	41.660	42.740	41.967	198,259
2026-04-17	42.080	43.800	41.220	43.500	42.714	365,207
2026-04-16	42.220	42.500	41.420	41.760	41.005	201,618
2026-04-15	42.600	43.080	41.640	41.980	41.221	248,953
2026-04-14	42.500	43.340	42.500	42.740	41.967	190,809
2026-04-13	42.440	42.700	41.760	42.120	41.358	225,233
2026-04-10	42.000	43.600	41.560	43.120	42.340	252,074
2026-04-09	42.100	42.480	41.160	41.920	41.162	202,045
2026-04-08	40.980	42.960	40.640	42.480	41.712	480,488
2026-04-07	38.760	39.800	37.960	38.340	37.647	262,525
2026-04-02	38.820	39.340	38.160	38.900	38.197	187,848
2026-04-01	39.140	39.780	38.820	39.780	39.061	259,665
2026-03-31	37.140	38.160	36.740	37.820	37.136	247,577
2026-03-30	37.500	37.820	37.040	37.380	36.704	287,648
2026-03-27	39.140	39.140	37.720	38.100	37.411	341,266
2026-03-26	39.300	39.360	38.700	39.160	38.452	187,660
2026-03-25	39.200	40.240	39.200	39.780	39.061	224,549
2026-03-24	38.400	39.580	38.200	39.240	38.531	284,765
2026-03-23	35.960	39.500	35.500	38.740	38.040	484,130
2026-03-20	38.320	38.900	37.160	37.160	36.488	959,350
2026-03-19	39.500	39.500	37.060	37.740	37.058	540,564
2026-03-18	40.000	40.860	39.460	39.600	38.884	372,866
2026-03-17	39.800	39.940	39.140	39.300	38.589	315,465
2026-03-16	38.560	39.680	38.500	39.320	38.609	303,939
2026-03-13	40.000	40.420	39.320	39.520	38.805	284,037
2026-03-12	41.780	41.800	40.200	40.920	40.180	332,295
2026-03-11	41.620	42.200	41.200	41.720	40.966	211,067
2026-03-10	40.780	41.980	40.780	41.800	41.044	384,817
2026-03-09	39.440	40.320	37.500	39.060	38.354	871,480
2026-03-06	43.500	43.700	42.080	42.400	41.633	377,820
2026-03-05	44.500	45.440	43.040	43.300	42.517	360,095
2026-03-04	42.520	44.420	42.280	44.400	43.597	413,535
2026-03-03	44.920	45.100	42.020	42.780	42.007	1,045,913
2026-03-02	45.500	47.360	43.300	46.300	45.463	848,349
2026-02-27	48.180	49.060	48.080	48.540	47.662	460,026
2026-02-26	48.600	49.080	47.880	48.880	47.996	377,616
2026-02-25	48.760	49.280	48.160	49.020	48.134	394,912
2026-02-24	48.220	48.860	48.020	48.500	47.623	373,199
2026-02-23	47.780	48.800	47.540	48.740	47.859	517,685
2026-02-20	47.220	48.220	46.900	47.980	47.113	514,912
2026-02-19	47.280	47.640	46.620	47.640	46.779	427,018
2026-02-18	44.860	48.080	44.860	48.080	47.211	811,162
2026-02-17	44.860	45.100	43.680	44.640	43.833	434,434
2026-02-16	44.520	45.260	43.860	45.260	44.442	317,206
2026-02-13	44.120	44.820	43.180	44.820	44.010	414,662
2026-02-12	44.780	45.940	44.540	44.900	44.088	796,352
2026-02-11	43.120	45.000	43.120	44.780	43.970	406,182
2026-02-10	42.920	44.200	42.600	43.800	43.008	407,310
2026-02-09	42.400	43.220	41.760	43.220	42.439	405,625
2026-02-06	41.500	42.700	41.460	42.700	41.928	422,295
2026-02-05	41.000	42.000	40.900	42.000	41.241	400,718
2026-02-04	41.120	41.980	40.760	41.460	40.710	378,050

← NewerPage 3 of 5 · 252 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.