Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	18.000	18.280	17.680	18.280	17.525	405,146
2024-11-21	18.210	18.210	17.780	17.950	17.209	430,340
2024-11-20	18.130	18.360	18.070	18.270	17.516	318,908
2024-11-19	18.560	18.750	17.910	18.130	17.381	429,761
2024-11-18	18.340	18.630	18.280	18.560	17.794	312,801
2024-11-15	18.600	18.850	18.350	18.430	17.669	521,429
2024-11-14	18.100	18.600	17.860	18.480	17.717	496,728
2024-11-13	18.990	18.990	18.120	18.120	17.372	725,625
2024-11-12	19.350	19.450	18.810	19.010	18.225	540,612
2024-11-11	19.780	19.890	19.340	19.410	18.609	215,399
2024-11-08	19.670	19.860	19.300	19.670	18.858	329,377
2024-11-07	19.000	19.860	19.000	19.560	18.752	549,795
2024-11-06	19.200	19.690	18.550	18.790	18.014	648,348
2024-11-05	19.460	19.670	19.460	19.640	18.829	213,438
2024-11-04	19.200	19.390	19.130	19.380	18.580	271,178
2024-11-01	19.070	19.190	18.980	19.140	18.350	208,801
2024-10-31	19.160	19.360	19.000	19.050	18.263	363,478
2024-10-30	19.600	19.690	19.120	19.360	18.561	413,132
2024-10-29	19.900	20.000	19.620	19.720	18.906	321,955
2024-10-28	20.040	20.220	19.600	19.910	19.088	217,241
2024-10-25	19.700	20.200	19.520	20.120	19.289	303,020
2024-10-24	19.420	19.880	19.420	19.650	18.839	311,906
2024-10-23	19.500	19.730	19.290	19.500	18.695	278,888
2024-10-22	19.900	19.900	19.470	19.470	18.666	345,646
2024-10-21	20.420	20.420	19.680	19.790	18.973	324,293
2024-10-18	19.800	20.520	19.800	20.280	19.443	471,868
2024-10-17	19.880	19.880	19.480	19.800	18.982	261,037
2024-10-16	19.480	19.970	19.460	19.730	18.915	412,861
2024-10-15	19.880	19.900	19.300	19.410	18.609	616,342
2024-10-14	20.700	20.700	19.000	19.390	18.589	1,016,871
2024-10-11	20.700	20.900	20.560	20.640	19.788	327,862
2024-10-10	21.420	21.420	20.440	20.680	19.826	524,450
2024-10-09	21.300	21.480	21.140	21.340	20.459	254,299
2024-10-08	21.500	21.500	21.020	21.300	20.420	286,655
2024-10-07	22.080	22.080	21.520	21.720	20.823	279,156
2024-10-04	22.100	22.380	21.980	22.000	21.092	190,796
2024-10-03	22.400	22.500	21.960	22.060	21.149	222,124
2024-10-02	22.840	22.960	22.440	22.580	21.648	251,668
2024-10-01	23.360	23.460	22.900	23.020	22.069	284,291
2024-09-30	23.500	23.820	23.180	23.380	22.415	433,967
2024-09-27	22.740	23.460	22.740	23.440	22.472	424,657
2024-09-26	21.920	22.820	21.920	22.600	21.667	383,874
2024-09-25	21.660	21.900	21.520	21.700	20.804	192,075
2024-09-24	21.500	22.020	21.500	21.660	20.766	259,660
2024-09-23	21.240	21.260	21.020	21.200	20.325	159,245
2024-09-20	21.900	21.900	21.160	21.180	20.305	756,976
2024-09-19	21.320	22.080	21.320	21.800	20.900	540,554
2024-09-18	21.220	21.320	21.000	21.220	20.344	342,580
2024-09-17	20.800	21.200	20.760	21.160	20.286	285,326
2024-09-16	20.540	20.720	20.460	20.680	19.826	198,739
2024-09-13	20.660	20.920	20.540	20.640	19.788	268,006
2024-09-12	20.340	20.800	20.340	20.500	19.654	266,058
2024-09-11	20.400	20.680	20.100	20.100	19.270	221,401
2024-09-10	20.340	20.660	20.160	20.320	19.481	266,463
2024-09-09	20.900	20.920	20.420	20.420	19.577	230,357
2024-09-06	21.080	21.120	20.600	20.700	19.845	248,226
2024-09-05	21.020	21.380	20.800	21.120	20.248	212,794
2024-09-04	21.320	21.460	20.980	21.000	20.133	298,952
2024-09-03	21.920	22.100	21.320	21.420	20.536	346,248
2024-09-02	22.000	22.180	21.800	22.000	21.092	119,125

← NewerPage 9 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.