Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	26.920	26.920	26.340	26.600	23.450	197,244
2023-03-31	26.240	26.740	26.240	26.640	23.485	209,925
2023-03-30	26.420	26.520	26.100	26.520	23.379	214,005
2023-03-29	25.420	26.060	25.420	25.960	22.885	165,804
2023-03-28	25.500	25.660	25.080	25.200	22.215	139,431
2023-03-27	25.860	25.860	25.260	25.300	22.304	265,590
2023-03-24	26.100	26.360	24.940	25.060	22.092	385,499
2023-03-23	26.700	26.900	26.140	26.520	23.379	184,948
2023-03-22	27.660	27.660	26.600	26.700	23.538	257,990
2023-03-21	27.140	27.620	27.140	27.500	24.243	229,262
2023-03-20	26.200	26.960	25.900	26.840	23.661	223,397
2023-03-17	27.000	27.380	26.100	26.440	23.309	660,601
2023-03-16	26.940	27.140	26.360	26.980	23.785	370,677
2023-03-15	27.640	27.720	26.400	26.660	23.502	321,508
2023-03-14	27.400	27.760	27.000	27.760	24.472	260,981
2023-03-13	28.500	28.520	27.200	27.360	24.120	292,373
2023-03-10	28.820	28.840	28.360	28.840	25.424	200,781
2023-03-09	29.720	29.720	29.180	29.280	25.812	175,771
2023-03-08	29.260	29.740	29.220	29.720	26.200	205,518
2023-03-07	30.000	30.000	29.660	29.780	26.253	133,263
2023-03-06	30.000	30.120	29.840	29.980	26.429	123,793
2023-03-03	29.760	30.120	29.720	29.980	26.429	211,867
2023-03-02	29.500	29.860	29.300	29.800	26.271	217,773
2023-03-01	29.440	29.680	29.340	29.520	26.024	272,509
2023-02-28	29.700	29.700	29.320	29.480	25.988	340,258
2023-02-27	30.000	30.000	29.460	29.660	26.147	201,176
2023-02-24	29.920	30.160	29.480	29.700	26.182	280,946
2023-02-23	29.340	29.960	29.280	29.640	26.130	348,413
2023-02-22	27.700	29.380	27.580	29.300	25.830	375,921
2023-02-21	28.320	28.660	28.060	28.520	25.142	188,781
2023-02-20	28.500	28.540	28.300	28.460	25.089	85,513
2023-02-17	28.220	28.480	28.100	28.280	24.931	176,768
2023-02-16	28.320	28.500	28.060	28.460	25.089	168,130
2023-02-15	28.000	28.240	27.800	28.220	24.878	172,486
2023-02-14	27.700	28.120	27.700	27.860	24.560	267,361
2023-02-13	27.680	27.960	27.600	27.780	24.490	140,082
2023-02-10	27.500	27.740	27.320	27.620	24.349	114,462
2023-02-09	27.500	27.700	27.240	27.700	24.419	228,296
2023-02-08	27.880	28.180	27.180	27.320	24.084	229,101
2023-02-07	27.420	27.700	27.300	27.700	24.419	130,694
2023-02-06	27.700	27.800	27.080	27.420	24.172	343,533
2023-02-03	28.060	28.460	27.940	28.340	24.983	223,228
2023-02-02	27.700	28.520	27.700	28.460	25.089	242,931
2023-02-01	27.580	28.040	27.540	27.640	24.366	154,411
2023-01-31	27.340	27.500	27.180	27.500	24.243	336,331
2023-01-30	27.360	27.380	27.040	27.360	24.120	222,978
2023-01-27	26.960	27.220	26.740	27.160	23.943	198,883
2023-01-26	26.720	26.900	26.600	26.900	23.714	138,330
2023-01-25	26.640	26.900	26.520	26.700	23.538	203,546
2023-01-24	26.560	26.760	26.360	26.680	23.520	249,925
2023-01-23	26.500	26.500	25.860	26.320	23.203	202,408
2023-01-20	25.620	25.920	25.560	25.740	22.691	165,871
2023-01-19	26.100	26.100	25.580	25.800	22.744	201,243
2023-01-18	26.100	26.500	25.880	26.420	23.291	175,244
2023-01-17	25.800	26.120	25.800	26.060	22.974	194,180
2023-01-16	26.060	26.100	25.720	25.860	22.797	151,008
2023-01-13	25.400	26.000	25.400	25.940	22.868	197,083
2023-01-12	25.760	25.760	25.380	25.580	22.550	144,359
2023-01-11	25.000	25.580	24.860	25.460	22.445	295,495
2023-01-10	24.920	25.240	24.780	25.000	22.039	193,812

← NewerPage 16 of 22 · 1,272 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.