Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	24.200	24.540	24.200	24.400	22.217	137,165
2023-09-19	24.620	24.780	24.220	24.260	22.089	142,598
2023-09-18	24.700	24.840	24.400	24.420	22.235	128,144
2023-09-15	24.440	25.040	24.440	24.720	22.508	534,166
2023-09-14	24.300	24.500	24.100	24.440	22.253	167,964
2023-09-13	24.500	24.540	24.240	24.320	22.144	186,193
2023-09-12	24.700	24.700	24.220	24.520	22.326	131,135
2023-09-11	24.500	24.640	24.400	24.500	22.308	132,317
2023-09-08	24.600	24.700	24.300	24.460	22.271	178,227
2023-09-07	25.200	25.200	24.560	24.560	22.362	169,883
2023-09-06	25.000	25.080	24.680	24.760	22.544	270,510
2023-09-05	25.460	25.480	25.040	25.080	22.836	161,900
2023-09-04	25.300	25.580	25.240	25.420	23.145	142,151
2023-09-01	25.260	25.580	25.100	25.360	23.091	137,687
2023-08-31	25.260	25.740	25.260	25.440	23.164	367,279
2023-08-30	25.600	25.680	25.380	25.520	23.236	105,193
2023-08-29	25.000	25.620	25.000	25.520	23.236	185,948
2023-08-28	25.560	25.580	25.000	25.100	22.854	148,594
2023-08-25	25.200	25.400	25.120	25.160	22.909	180,590
2023-08-24	25.720	25.760	25.200	25.280	23.018	125,237
2023-08-23	25.660	25.780	25.360	25.500	23.218	216,963
2023-08-22	25.720	26.000	25.680	25.820	23.510	190,716
2023-08-21	25.980	26.020	25.660	25.660	23.364	214,354
2023-08-18	26.080	26.120	25.600	26.080	23.746	191,674
2023-08-17	26.620	26.620	25.980	26.100	23.765	292,696
2023-08-16	26.200	26.900	26.060	26.680	24.293	298,967
2023-08-15	26.060	26.260	25.920	26.140	23.801	151,827
2023-08-14	25.660	26.040	25.360	26.000	23.674	185,480
2023-08-11	26.440	26.440	24.920	25.640	23.346	677,289
2023-08-10	28.500	28.760	25.060	26.060	23.728	1,245,735
2023-08-09	29.560	29.620	29.160	29.340	26.715	211,984
2023-08-08	29.260	29.780	29.260	29.560	26.915	180,923
2023-08-07	29.200	29.660	29.180	29.600	26.951	179,498
2023-08-04	29.600	29.600	29.200	29.440	26.806	101,881
2023-08-03	29.400	29.600	29.300	29.440	26.806	135,031
2023-08-02	29.520	29.680	29.280	29.320	26.696	197,189
2023-08-01	29.600	29.900	29.580	29.660	27.006	113,551
2023-07-31	29.400	30.000	29.400	29.820	27.152	187,176
2023-07-28	29.860	29.860	29.320	29.660	27.006	120,217
2023-07-27	29.120	29.860	29.120	29.640	26.988	245,870
2023-07-26	29.080	29.240	28.940	29.100	26.496	159,136
2023-07-25	28.660	29.320	28.620	29.260	26.642	170,974
2023-07-24	28.440	28.900	28.440	28.800	26.223	95,712
2023-07-21	28.980	28.980	28.740	28.760	26.187	614,983
2023-07-20	28.420	28.960	28.420	28.860	26.278	90,398
2023-07-19	28.480	29.000	28.480	28.800	26.223	246,589
2023-07-18	28.500	28.560	28.220	28.540	25.986	176,441
2023-07-17	28.100	28.420	27.760	28.400	25.859	177,224
2023-07-14	27.940	28.300	27.940	28.180	25.658	109,340
2023-07-13	27.980	28.220	27.620	28.080	25.567	56,547
2023-07-12	27.500	27.980	27.500	27.980	25.476	137,030
2023-07-11	27.600	27.660	27.220	27.560	25.094	161,229
2023-07-10	27.160	27.500	26.980	27.280	24.839	164,201
2023-07-07	27.460	27.600	26.920	27.200	24.766	157,606
2023-07-06	27.380	27.800	26.900	26.900	24.493	222,205
2023-07-05	28.040	28.280	27.540	27.840	25.349	324,934
2023-07-04	27.920	28.360	27.800	28.160	25.640	345,790
2023-07-03	28.000	28.160	27.820	28.060	25.549	261,933
2023-06-30	27.900	28.040	27.700	28.040	25.531	205,484
2023-06-29	27.580	27.900	27.380	27.620	25.149	132,076

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR
2020-05-07	0.6000 EUR
2019-05-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.