Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	40.500	41.520	40.420	41.520	40.769	432,765
2026-02-02	38.900	40.640	38.500	40.600	39.866	383,124
2026-01-30	39.000	40.000	38.760	40.000	39.277	287,257
2026-01-29	39.900	40.500	39.000	39.260	38.550	318,969
2026-01-28	39.860	40.500	39.200	39.920	39.198	312,776
2026-01-27	40.080	40.200	39.620	40.180	39.454	213,490
2026-01-26	40.000	40.320	39.620	40.200	39.473	346,839
2026-01-23	40.000	40.440	39.740	40.320	39.591	340,852
2026-01-22	39.420	40.440	39.320	40.440	39.709	479,581
2026-01-21	37.800	39.640	37.540	39.360	38.648	318,407
2026-01-20	38.900	38.960	37.680	38.180	37.490	368,659
2026-01-19	38.380	39.580	38.300	39.320	38.609	291,293
2026-01-16	39.480	39.660	38.340	38.760	38.059	264,687
2026-01-15	39.900	40.280	39.420	39.600	38.884	585,883
2026-01-14	39.700	39.900	38.940	39.900	39.179	383,122
2026-01-13	39.600	39.940	38.840	39.940	39.218	289,358
2026-01-12	39.600	40.000	39.240	40.000	39.277	358,362
2026-01-09	39.280	39.900	39.100	39.780	39.061	433,658
2026-01-08	39.140	39.420	38.120	39.420	38.707	308,068
2026-01-07	38.500	39.680	38.500	39.680	38.963	454,737
2026-01-06	38.200	38.480	37.380	38.480	37.784	118,562
2026-01-05	38.400	38.740	37.960	38.280	37.588	188,689
2026-01-02	37.420	38.640	37.360	38.400	37.706	200,990
2025-12-30	37.240	37.860	36.880	37.780	37.097	136,813
2025-12-29	37.000	37.760	35.120	37.520	36.842	313,928
2025-12-23	37.500	37.500	37.060	37.300	36.626	158,394
2025-12-22	37.600	38.000	37.100	37.540	36.861	235,124
2025-12-19	38.060	38.280	37.440	37.960	37.274	473,911
2025-12-18	37.880	38.460	37.560	38.380	37.686	347,554
2025-12-17	38.800	39.180	38.240	38.480	37.784	275,682
2025-12-16	38.280	39.100	38.220	38.560	37.863	340,172
2025-12-15	38.640	39.000	38.400	38.880	38.177	201,750
2025-12-12	39.000	39.400	38.620	38.840	38.138	384,166
2025-12-11	38.220	39.000	37.920	39.000	38.295	342,491
2025-12-10	37.580	38.400	37.440	38.400	37.706	264,905
2025-12-09	37.540	38.080	37.080	37.700	37.018	359,158
2025-12-08	37.360	38.000	37.360	38.000	37.313	195,038
2025-12-05	37.500	37.940	37.400	37.840	37.156	314,091
2025-12-04	37.200	37.220	36.740	37.180	36.508	174,127
2025-12-03	37.280	37.500	36.420	37.360	36.685	304,574
2025-12-02	37.500	37.780	37.240	37.520	36.842	189,889
2025-12-01	37.000	37.740	36.940	37.740	37.058	312,457
2025-11-28	36.500	37.160	36.140	37.160	36.488	218,101
2025-11-27	37.320	37.340	36.420	36.740	36.076	265,225
2025-11-26	36.860	37.680	36.460	37.680	36.999	546,916
2025-11-25	35.640	36.760	35.520	36.760	36.095	585,683
2025-11-24	35.000	36.000	34.740	36.000	35.349	728,796
2025-11-21	33.880	34.520	33.760	34.280	33.660	231,543
2025-11-20	34.840	35.200	34.420	34.920	34.289	339,407
2025-11-19	33.700	35.000	33.600	34.860	34.230	456,241
2025-11-18	33.980	34.040	33.460	33.940	33.326	326,683
2025-11-17	34.580	35.000	34.520	34.740	34.112	446,393
2025-11-14	34.460	34.460	33.400	34.440	33.817	320,657
2025-11-13	34.000	34.880	33.640	34.800	34.171	570,629
2025-11-12	33.000	34.780	33.000	34.780	34.151	798,172
2025-11-11	32.160	32.200	31.800	32.180	31.598	202,820
2025-11-10	32.300	32.560	32.140	32.320	31.736	244,555
2025-11-07	31.780	32.700	31.600	32.340	31.755	490,458
2025-11-06	30.020	31.400	30.020	31.140	30.577	228,076
2025-11-05	29.840	30.420	29.840	30.360	29.811	198,596

← NewerPage 4 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.