Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	21.200	21.520	21.160	21.180	20.305	237,258
2025-02-20	21.400	21.720	21.240	21.300	20.420	223,119
2025-02-19	21.940	22.040	21.280	21.420	20.536	298,291
2025-02-18	22.220	22.220	21.800	21.860	20.957	344,649
2025-02-17	21.460	22.220	21.440	22.040	21.130	551,927
2025-02-14	21.300	21.860	21.160	21.500	20.612	363,382
2025-02-13	20.800	21.520	20.800	21.300	20.420	438,166
2025-02-12	20.120	20.600	20.080	20.540	19.692	370,059
2025-02-11	20.360	20.640	20.360	20.500	19.654	402,849
2025-02-10	20.700	21.000	20.500	20.680	19.826	379,965
2025-02-07	21.700	22.000	21.020	21.020	20.152	419,789
2025-02-06	20.000	21.640	20.000	21.260	20.382	818,942
2025-02-05	19.860	20.060	19.760	19.850	19.030	169,023
2025-02-04	19.900	20.060	19.660	19.890	19.069	320,945
2025-02-03	19.760	19.820	19.440	19.660	18.848	410,024
2025-01-31	20.000	20.260	19.820	20.240	19.404	391,011
2025-01-30	19.770	20.120	19.680	19.940	19.117	340,771
2025-01-29	19.450	19.590	19.280	19.570	18.762	327,005
2025-01-28	19.080	19.470	18.900	19.450	18.647	383,975
2025-01-27	18.700	18.950	18.480	18.870	18.091	219,231
2025-01-24	18.530	19.010	18.430	18.720	17.947	272,048
2025-01-23	18.000	18.420	18.000	18.400	17.640	226,415
2025-01-22	18.220	18.280	17.980	17.980	17.238	224,893
2025-01-21	18.420	18.450	18.200	18.300	17.544	192,345
2025-01-20	18.330	18.500	18.010	18.440	17.679	274,027
2025-01-17	18.020	18.270	17.970	18.160	17.410	297,199
2025-01-16	17.880	18.010	17.700	17.850	17.113	403,287
2025-01-15	17.200	17.640	17.200	17.630	16.902	280,271
2025-01-14	17.340	17.480	17.100	17.160	16.451	300,439
2025-01-13	17.000	17.310	16.710	17.140	16.432	442,185
2025-01-10	17.480	17.780	16.860	16.920	16.221	584,267
2025-01-09	17.440	17.600	17.330	17.410	16.691	269,841
2025-01-08	17.970	18.060	17.420	17.450	16.729	438,798
2025-01-07	18.000	18.120	17.780	17.970	17.228	214,718
2025-01-06	17.800	18.030	17.520	17.900	17.161	285,767
2025-01-03	18.000	18.200	17.690	17.720	16.988	589,844
2025-01-02	18.500	18.690	18.110	18.130	17.381	197,551
2024-12-30	18.100	18.330	18.050	18.330	17.573	239,373
2024-12-27	18.200	18.490	18.130	18.160	17.410	297,675
2024-12-23	18.000	18.200	17.750	18.200	17.448	278,228
2024-12-20	17.780	18.060	17.550	17.990	17.247	826,490
2024-12-19	18.100	18.130	17.810	17.900	17.161	511,083
2024-12-18	18.250	18.330	18.020	18.130	17.381	430,810
2024-12-17	18.240	18.370	18.100	18.300	17.544	477,311
2024-12-16	18.550	18.740	18.160	18.230	17.477	471,179
2024-12-13	19.100	19.190	18.750	18.820	18.043	423,502
2024-12-12	19.530	19.790	19.120	19.200	18.407	339,806
2024-12-11	19.350	19.630	19.240	19.530	18.724	237,392
2024-12-10	19.250	19.440	19.200	19.400	18.599	303,013
2024-12-09	18.920	19.630	18.920	19.410	18.609	492,202
2024-12-06	18.800	18.980	18.550	18.800	18.024	224,318
2024-12-05	18.480	18.900	18.420	18.830	18.052	585,176
2024-12-04	18.050	18.570	17.950	18.460	17.698	520,983
2024-12-03	18.200	18.430	18.140	18.140	17.391	300,401
2024-12-02	18.320	18.410	18.150	18.180	17.429	592,029
2024-11-29	18.250	18.440	18.250	18.320	17.564	376,942
2024-11-28	18.280	18.390	18.160	18.210	17.458	229,287
2024-11-27	18.020	18.090	17.780	17.960	17.218	317,501
2024-11-26	18.160	18.340	17.930	17.970	17.228	449,379
2024-11-25	18.360	18.690	18.010	18.400	17.640	9,258,592

← NewerPage 8 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.