Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.160	24.160	23.300	23.760	22.779	203,852
2025-05-20	23.860	24.200	23.640	24.200	23.201	153,615
2025-05-19	23.660	24.160	23.460	23.920	22.932	159,256
2025-05-16	23.920	23.980	23.680	23.920	22.932	152,511
2025-05-15	24.340	24.340	23.620	23.960	22.971	264,359
2025-05-14	24.400	24.500	24.080	24.400	23.392	215,995
2025-05-13	24.220	24.440	24.060	24.440	23.431	122,336
2025-05-12	24.160	25.060	23.980	24.160	23.162	339,889
2025-05-09	23.480	24.060	23.440	23.620	22.645	199,944
2025-05-08	23.200	23.560	22.840	23.480	22.510	172,234
2025-05-07	23.540	23.720	23.160	23.320	22.357	144,676
2025-05-06	23.740	23.880	22.980	23.460	22.491	303,828
2025-05-05	23.860	23.900	23.620	23.780	22.798	86,502
2025-05-02	23.240	24.220	23.240	23.800	22.817	233,232
2025-04-30	23.360	23.380	22.700	23.160	22.204	300,583
2025-04-29	23.000	23.500	23.000	23.200	22.242	207,719
2025-04-28	22.800	23.180	22.760	23.000	22.050	174,312
2025-04-25	22.560	22.900	22.360	22.680	21.743	197,014
2025-04-24	22.360	22.560	22.120	22.500	21.571	162,870
2025-04-23	21.800	22.880	21.740	22.280	21.360	405,682
2025-04-22	21.400	21.700	21.200	21.560	20.670	221,986
2025-04-17	21.500	21.520	21.060	21.400	20.516	140,080
2025-04-16	21.380	21.520	20.900	21.360	20.478	249,972
2025-04-15	21.400	21.760	21.200	21.520	20.631	274,300
2025-04-14	20.980	21.260	20.580	21.120	20.248	241,506
2025-04-11	20.500	20.500	19.800	20.200	19.366	191,058
2025-04-10	22.660	22.680	20.000	20.000	19.174	562,028
2025-04-09	20.000	20.500	19.700	20.080	19.251	308,660
2025-04-08	20.440	21.100	20.080	20.500	19.654	496,258
2025-04-07	18.510	20.740	18.200	19.670	18.858	857,517
2025-04-04	21.700	21.700	19.700	20.560	19.711	746,207
2025-04-03	22.000	22.420	21.740	21.960	21.053	316,376
2025-04-02	22.880	22.940	22.500	22.740	21.801	106,476
2025-04-01	22.640	23.240	22.560	22.860	21.916	129,363
2025-03-31	22.820	22.900	22.460	22.500	21.571	279,942
2025-03-28	23.620	23.880	23.060	23.320	22.357	273,518
2025-03-27	24.320	24.360	23.520	23.740	22.760	351,672
2025-03-26	24.600	24.920	24.340	24.760	23.738	212,095
2025-03-25	24.900	24.900	24.340	24.560	23.546	182,677
2025-03-24	25.340	25.620	24.800	24.800	23.776	226,966
2025-03-21	25.020	25.280	24.600	25.000	23.968	1,755,756
2025-03-20	25.420	25.660	24.700	25.080	24.044	361,655
2025-03-19	26.120	26.160	25.460	25.560	24.505	290,748
2025-03-18	25.600	26.300	25.600	26.220	25.137	395,169
2025-03-17	25.400	25.700	24.680	25.540	24.485	197,373
2025-03-14	24.640	25.800	24.600	25.400	24.351	449,572
2025-03-13	24.000	24.920	23.820	24.660	23.642	279,779
2025-03-12	24.460	24.520	23.820	24.040	23.047	268,180
2025-03-11	24.460	24.620	23.940	24.420	23.412	344,963
2025-03-10	25.100	25.120	24.060	24.620	23.603	363,446
2025-03-07	25.300	25.300	24.520	25.020	23.987	456,079
2025-03-06	24.400	25.740	24.400	25.420	24.370	799,352
2025-03-05	22.920	24.580	22.900	24.240	23.239	815,667
2025-03-04	22.880	22.900	22.020	22.220	21.302	464,081
2025-03-03	22.180	23.780	22.180	23.000	22.050	511,449
2025-02-28	22.000	22.220	21.740	22.120	21.207	424,224
2025-02-27	22.800	22.800	22.480	22.600	21.667	327,040
2025-02-26	21.360	23.060	21.340	22.880	21.935	730,473
2025-02-25	21.000	21.120	20.780	20.980	20.114	306,818
2025-02-24	21.240	21.320	21.000	21.080	20.210	262,359

← NewerPage 7 of 22 · 1,274 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.