Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	26.600	26.620	26.200	26.620	26.139	109,873
2025-08-12	26.460	26.760	26.180	26.760	26.276	145,549
2025-08-11	26.660	26.820	26.260	26.560	26.080	255,765
2025-08-08	25.840	26.880	25.820	26.820	26.335	457,485
2025-08-07	24.800	26.360	24.800	25.660	25.196	702,567
2025-08-06	23.460	25.180	23.460	24.840	24.391	582,604
2025-08-05	23.600	23.660	23.240	23.280	22.859	290,150
2025-08-04	23.640	23.980	23.380	23.520	23.095	186,120
2025-08-01	23.840	24.020	23.480	23.800	23.370	225,950
2025-07-31	24.600	24.600	23.720	24.220	23.782	354,370
2025-07-30	24.980	25.040	24.600	24.680	24.234	93,588
2025-07-29	25.000	25.160	24.800	25.080	24.627	158,254
2025-07-28	25.240	25.500	24.800	25.140	24.685	196,676
2025-07-25	24.800	25.080	24.580	25.080	24.627	132,377
2025-07-24	25.100	25.200	24.720	24.940	24.489	154,059
2025-07-23	25.200	25.400	24.840	25.080	24.627	161,085
2025-07-22	25.220	25.420	24.900	25.140	24.685	159,258
2025-07-21	24.440	25.480	24.440	25.380	24.921	497,756
2025-07-18	24.100	24.660	24.100	24.500	24.057	265,396
2025-07-17	24.400	24.900	24.200	24.660	24.214	151,439
2025-07-16	24.380	24.500	24.200	24.300	23.861	189,278
2025-07-15	24.960	25.100	24.540	24.700	24.253	175,545
2025-07-14	25.000	25.320	23.100	24.960	24.509	388,477
2025-07-11	25.480	25.640	25.200	25.500	25.039	338,215
2025-07-10	24.740	25.900	24.680	25.780	25.314	506,964
2025-07-09	24.400	25.440	24.280	25.380	24.332	565,542
2025-07-08	23.880	24.680	23.800	24.460	23.450	382,408
2025-07-07	23.500	23.760	23.300	23.620	22.645	157,286
2025-07-04	23.540	23.540	23.220	23.460	22.491	153,488
2025-07-03	24.120	24.200	23.440	23.580	22.606	213,248
2025-07-02	23.440	24.220	23.440	23.900	22.913	313,283
2025-07-01	23.800	23.900	22.940	23.420	22.453	428,535
2025-06-30	24.220	24.440	23.860	23.900	22.913	288,593
2025-06-27	23.940	24.280	23.760	24.020	23.028	243,847
2025-06-26	23.500	23.980	23.460	23.680	22.702	177,144
2025-06-25	23.300	23.700	23.220	23.500	22.530	237,966
2025-06-24	22.840	23.300	22.840	23.200	22.242	234,452
2025-06-23	22.500	22.780	22.300	22.620	21.686	148,752
2025-06-20	22.240	22.880	22.240	22.720	21.782	795,722
2025-06-19	22.380	22.520	22.040	22.140	21.226	278,120
2025-06-18	22.740	22.740	22.300	22.620	21.686	209,976
2025-06-17	22.600	22.700	22.260	22.660	21.724	194,289
2025-06-16	22.620	22.880	22.560	22.600	21.667	170,769
2025-06-13	22.200	22.520	22.200	22.520	21.590	210,760
2025-06-12	22.660	22.720	22.220	22.620	21.686	243,780
2025-06-11	22.920	23.260	22.600	22.780	21.839	245,436
2025-06-10	22.480	22.840	22.240	22.840	21.897	219,542
2025-06-09	22.600	22.740	22.280	22.460	21.533	126,876
2025-06-06	23.400	23.400	22.520	22.740	21.801	410,213
2025-06-05	23.000	23.640	23.000	23.440	22.472	279,717
2025-06-04	22.620	23.880	22.560	23.100	22.146	538,073
2025-06-03	22.860	22.860	22.240	22.680	21.743	264,018
2025-06-02	22.880	23.000	22.400	22.720	21.782	416,521
2025-05-30	23.500	23.580	23.160	23.180	22.223	352,459
2025-05-29	23.780	23.900	23.460	23.480	22.510	108,909
2025-05-28	23.480	23.680	23.380	23.400	22.434	249,200
2025-05-27	23.480	23.680	23.320	23.460	22.491	185,818
2025-05-26	23.220	23.700	23.220	23.480	22.510	218,416
2025-05-23	23.400	23.520	22.400	22.960	22.012	346,790
2025-05-22	23.500	23.700	23.060	23.280	22.319	227,861

← NewerPage 6 of 22 · 1,271 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.