Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	21.500	21.940	21.480	21.540	18.989	286,995
2022-07-20	21.660	22.060	21.400	21.520	18.971	345,665
2022-07-19	21.160	21.620	20.880	21.580	19.024	370,387
2022-07-18	21.000	21.200	20.900	21.140	18.636	348,715
2022-07-15	20.700	20.780	20.380	20.760	18.301	324,629
2022-07-14	20.500	20.660	20.340	20.400	17.984	248,147
2022-07-13	20.740	21.080	20.320	20.500	18.072	275,797
2022-07-12	20.340	21.020	20.320	21.020	18.530	350,965
2022-07-11	20.800	20.920	20.440	20.520	18.090	317,014
2022-07-08	20.020	21.020	19.900	20.780	18.319	827,334
2022-07-07	19.060	20.100	19.050	20.040	17.667	963,195
2022-07-06	19.130	19.980	18.980	18.980	16.732	1,038,711
2022-07-05	20.700	20.800	19.470	19.690	17.358	1,005,358
2022-07-04	21.080	21.080	20.500	20.500	18.072	338,859
2022-07-01	21.000	21.660	20.760	20.800	18.337	692,270
2022-06-30	20.100	20.480	19.610	20.480	18.054	484,093
2022-06-29	20.200	20.700	20.160	20.340	17.931	384,950
2022-06-28	21.240	21.240	20.340	20.420	18.002	685,937
2022-06-27	21.000	21.140	20.540	20.840	18.372	473,096
2022-06-24	20.100	20.640	19.940	20.620	18.178	555,260
2022-06-23	20.900	21.000	20.060	20.060	17.684	521,389
2022-06-22	21.220	21.260	20.820	20.820	18.354	824,994
2022-06-21	21.960	22.360	21.560	21.660	19.095	541,563
2022-06-20	22.760	22.760	21.600	21.740	19.165	454,495
2022-06-17	22.460	22.820	22.200	22.340	19.694	799,028
2022-06-16	23.860	23.860	22.400	22.400	19.747	328,511
2022-06-15	23.380	24.140	23.380	23.620	20.823	387,143
2022-06-14	23.620	23.720	23.120	23.160	20.417	330,258
2022-06-13	23.800	23.860	23.100	23.320	20.558	445,192
2022-06-10	24.940	24.940	23.860	23.960	21.122	439,639
2022-06-09	25.580	25.580	24.920	24.960	22.004	285,683
2022-06-08	25.580	25.720	25.200	25.580	22.550	203,679
2022-06-07	25.520	25.640	25.020	25.600	22.568	354,713
2022-06-03	25.600	25.640	25.200	25.460	22.445	192,874
2022-06-02	25.340	25.560	25.000	25.340	22.339	372,474
2022-06-01	25.660	25.960	25.320	25.320	22.321	229,856
2022-05-31	25.800	25.840	25.380	25.720	22.674	310,056
2022-05-30	26.460	26.500	25.800	25.800	22.744	244,539
2022-05-27	25.300	26.080	25.020	26.080	22.991	204,561
2022-05-26	25.320	25.520	25.180	25.260	22.268	139,313
2022-05-25	24.860	25.200	24.500	25.180	22.198	218,941
2022-05-24	24.680	25.040	24.400	24.560	21.651	272,916
2022-05-23	24.520	24.900	24.400	24.860	21.916	242,306
2022-05-20	24.900	24.980	23.960	23.960	21.122	234,762
2022-05-19	24.460	24.680	23.940	24.320	21.440	202,129
2022-05-18	24.980	25.440	24.560	24.720	21.792	262,385
2022-05-17	24.680	25.020	24.280	24.800	21.863	391,746
2022-05-16	23.800	24.280	23.560	23.960	21.122	241,337
2022-05-13	23.440	24.100	23.000	24.040	21.193	454,598
2022-05-12	23.500	23.620	21.760	22.740	20.047	1,124,278
2022-05-11	24.000	24.180	23.640	24.000	21.158	321,480
2022-05-10	23.780	24.120	23.600	23.680	20.875	275,426
2022-05-09	24.140	24.200	23.400	23.400	20.629	364,559
2022-05-06	24.660	24.780	24.020	24.220	21.351	526,832
2022-05-05	25.180	25.300	24.620	24.660	21.739	472,002
2022-05-04	26.400	26.400	25.180	25.240	21.589	394,297
2022-05-03	26.760	27.460	26.180	26.180	22.394	346,055
2022-05-02	26.960	26.960	25.760	26.540	22.701	386,310
2022-04-29	26.440	27.300	26.440	27.000	23.095	376,329
2022-04-28	26.860	27.280	26.080	26.120	22.342	498,713

← NewerPage 19 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.