Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	20.580	21.240	20.400	21.180	18.672	202,149
2022-10-12	21.300	21.300	20.580	20.860	18.389	200,158
2022-10-11	20.980	21.300	20.780	21.280	18.760	220,623
2022-10-10	20.540	21.620	20.540	21.240	18.724	181,064
2022-10-07	21.420	21.640	20.940	20.940	18.460	172,321
2022-10-06	21.740	21.880	21.340	21.540	18.989	164,127
2022-10-05	21.700	21.920	21.420	21.620	19.059	203,288
2022-10-04	21.140	21.820	21.140	21.760	19.183	320,732
2022-10-03	20.220	20.980	20.160	20.880	18.407	172,592
2022-09-30	20.000	20.660	19.990	20.600	18.160	218,311
2022-09-29	20.240	20.360	19.730	19.940	17.578	303,398
2022-09-28	20.640	20.680	19.900	20.380	17.966	420,450
2022-09-27	21.040	21.340	20.840	20.900	18.425	190,486
2022-09-26	21.000	21.280	20.560	21.060	18.566	238,683
2022-09-23	21.480	21.780	21.040	21.200	18.689	262,088
2022-09-22	21.900	22.140	21.640	21.640	19.077	158,816
2022-09-21	22.240	22.380	22.080	22.200	19.571	202,441
2022-09-20	23.220	23.220	22.200	22.280	19.641	290,372
2022-09-19	22.500	23.520	22.480	23.160	20.417	251,349
2022-09-16	22.900	23.020	22.100	22.700	20.011	545,083
2022-09-15	22.700	22.860	22.360	22.740	20.047	239,013
2022-09-14	23.240	23.260	22.440	22.500	19.835	339,501
2022-09-13	24.200	24.300	23.260	23.320	20.558	292,476
2022-09-12	23.500	24.340	23.440	24.140	21.281	247,771
2022-09-09	23.540	23.680	23.320	23.320	20.558	242,397
2022-09-08	22.880	23.440	22.880	23.400	20.629	280,717
2022-09-07	22.420	23.000	22.320	22.900	20.188	178,381
2022-09-06	22.420	22.920	22.320	22.460	19.800	220,352
2022-09-05	22.500	22.620	22.180	22.180	19.553	246,716
2022-09-02	22.580	23.260	22.340	23.160	20.417	378,927
2022-09-01	23.020	23.040	22.080	22.280	19.641	356,646
2022-08-31	23.340	23.940	23.140	23.340	20.576	295,805
2022-08-30	23.020	23.740	23.020	23.240	20.488	233,075
2022-08-29	22.400	23.160	22.380	23.080	20.346	289,330
2022-08-26	23.380	23.500	22.780	22.780	20.082	224,016
2022-08-25	23.380	23.700	23.000	23.180	20.435	195,572
2022-08-24	22.560	23.060	22.540	23.020	20.294	281,555
2022-08-23	22.300	22.960	22.220	22.560	19.888	268,746
2022-08-22	23.620	23.640	22.620	22.720	20.029	378,563
2022-08-19	23.940	23.980	23.620	23.620	20.823	186,334
2022-08-18	24.020	24.340	23.720	23.940	21.105	220,309
2022-08-17	25.140	25.140	23.980	23.980	21.140	307,950
2022-08-16	25.200	25.200	24.700	24.780	21.845	192,766
2022-08-15	24.900	24.980	24.560	24.980	22.021	168,522
2022-08-12	24.060	24.760	24.060	24.740	21.810	276,569
2022-08-11	25.000	25.000	24.320	24.320	21.440	369,615
2022-08-10	22.680	24.780	22.220	24.620	21.704	906,404
2022-08-09	23.240	23.240	22.160	22.160	19.535	452,833
2022-08-08	22.580	23.420	22.440	23.240	20.488	545,454
2022-08-05	22.300	22.720	22.300	22.440	19.782	167,016
2022-08-04	22.480	22.580	22.260	22.560	19.888	149,294
2022-08-03	21.680	22.260	21.600	22.260	19.624	219,320
2022-08-02	22.300	22.300	21.600	21.680	19.112	336,956
2022-08-01	22.620	22.620	22.080	22.080	19.465	294,791
2022-07-29	21.740	22.680	21.720	22.440	19.782	673,890
2022-07-28	21.140	21.740	21.140	21.500	18.954	287,489
2022-07-27	20.720	21.180	20.540	21.100	18.601	314,192
2022-07-26	21.380	21.380	20.520	20.520	18.090	324,102
2022-07-25	21.740	21.780	21.200	21.340	18.813	316,662
2022-07-22	21.500	21.900	21.340	21.520	18.971	220,038

← NewerPage 18 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.