Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	24.900	25.660	24.900	25.120	22.145	396,379
2023-01-06	24.780	24.780	24.400	24.760	21.828	265,113
2023-01-05	24.180	24.660	24.040	24.440	21.545	256,232
2023-01-04	23.400	24.120	23.220	24.060	21.210	271,115
2023-01-03	22.700	23.300	22.560	23.200	20.452	349,745
2023-01-02	22.980	22.980	22.400	22.540	19.870	128,698
2022-12-30	22.300	22.560	22.220	22.560	19.888	148,087
2022-12-29	22.340	22.580	22.180	22.400	19.747	242,123
2022-12-28	22.480	22.500	22.240	22.360	19.712	240,137
2022-12-27	22.500	22.720	22.440	22.500	19.835	190,151
2022-12-23	22.200	22.680	22.140	22.500	19.835	321,117
2022-12-22	22.620	22.780	21.960	22.260	19.624	561,103
2022-12-21	22.780	22.960	22.620	22.800	20.100	270,450
2022-12-20	22.700	22.700	22.100	22.560	19.888	732,735
2022-12-19	22.940	22.980	22.580	22.600	19.923	207,998
2022-12-16	23.480	23.480	22.760	22.800	20.100	874,695
2022-12-15	23.800	23.820	23.280	23.480	20.699	360,751
2022-12-14	24.420	24.420	23.720	23.800	20.981	297,024
2022-12-13	24.140	24.500	23.920	24.080	21.228	322,765
2022-12-12	24.260	24.260	23.880	23.920	21.087	193,024
2022-12-09	24.340	24.340	23.860	24.240	21.369	190,173
2022-12-08	24.200	24.240	23.880	23.940	21.105	111,385
2022-12-07	24.100	24.260	23.660	24.260	21.387	318,759
2022-12-06	24.220	24.560	24.160	24.160	21.299	220,088
2022-12-05	24.940	25.000	24.380	24.520	21.616	197,916
2022-12-02	25.020	25.300	24.760	24.960	22.004	211,157
2022-12-01	25.500	25.680	24.980	25.060	22.092	196,434
2022-11-30	25.680	25.680	24.940	25.180	22.198	365,596
2022-11-29	25.200	25.580	24.800	25.460	22.445	155,155
2022-11-28	25.700	25.860	25.320	25.380	22.374	185,055
2022-11-25	25.700	25.840	25.440	25.740	22.691	145,901
2022-11-24	25.080	25.880	25.080	25.640	22.603	93,600
2022-11-23	25.460	25.600	25.040	25.480	22.462	165,322
2022-11-22	25.000	25.420	24.880	25.220	22.233	125,603
2022-11-21	25.260	25.300	24.980	25.120	22.145	187,086
2022-11-18	24.960	25.280	24.800	25.280	22.286	175,940
2022-11-17	25.100	25.200	24.520	24.780	21.845	158,767
2022-11-16	25.320	25.440	24.700	24.960	22.004	335,973
2022-11-15	25.600	25.620	25.160	25.400	22.392	290,735
2022-11-14	25.360	25.920	25.040	25.360	22.356	386,749
2022-11-11	24.000	25.740	24.000	25.600	22.568	472,247
2022-11-10	24.000	24.500	22.620	24.500	21.598	808,937
2022-11-09	23.500	23.880	23.420	23.660	20.858	284,779
2022-11-08	24.000	24.000	23.560	23.860	21.034	249,076
2022-11-07	23.900	23.980	23.460	23.800	20.981	175,328
2022-11-04	22.540	23.800	22.540	23.660	20.858	283,706
2022-11-03	22.820	22.920	22.440	22.880	20.170	229,230
2022-11-02	23.120	23.120	22.680	22.860	20.153	135,894
2022-11-01	23.280	23.500	22.720	23.040	20.311	188,863
2022-10-31	22.920	23.380	22.620	23.140	20.399	237,579
2022-10-28	22.260	22.940	22.260	22.840	20.135	222,402
2022-10-27	22.280	22.860	22.280	22.720	20.029	242,914
2022-10-25	22.940	22.940	22.280	22.600	19.923	371,467
2022-10-24	21.920	22.580	21.720	22.500	19.835	272,148
2022-10-21	21.720	22.000	21.380	21.620	19.059	1,775,967
2022-10-20	21.740	22.440	21.740	22.320	19.676	313,693
2022-10-19	22.680	22.680	21.900	22.040	19.430	213,219
2022-10-18	22.400	22.720	22.180	22.540	19.870	227,165
2022-10-17	21.520	22.440	21.500	22.120	19.500	450,231
2022-10-14	21.280	21.740	21.160	21.400	18.865	303,796

← NewerPage 17 of 22 · 1,275 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.