Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	26.940	27.440	26.500	26.860	22.975	323,196
2022-04-26	27.960	28.100	27.040	27.040	23.129	360,897
2022-04-25	27.500	27.820	27.160	27.500	23.523	200,149
2022-04-22	28.000	28.520	27.760	27.860	23.831	246,648
2022-04-21	27.600	28.500	27.600	28.020	23.967	213,578
2022-04-20	27.160	27.760	27.040	27.520	23.540	224,224
2022-04-19	26.560	27.220	26.500	27.120	23.198	283,582
2022-04-14	26.760	27.060	26.460	26.820	22.941	258,929
2022-04-13	27.500	27.500	26.260	26.760	22.890	477,322
2022-04-12	27.920	27.920	26.680	27.320	23.369	321,655
2022-04-11	26.380	26.960	26.180	26.700	22.838	309,720
2022-04-08	25.440	26.380	25.380	26.340	22.530	312,943
2022-04-07	25.200	25.440	24.920	25.060	21.436	593,724
2022-04-06	26.200	26.320	24.980	25.180	21.538	661,664
2022-04-05	27.300	27.540	25.940	25.940	22.188	442,384
2022-04-04	27.500	27.560	27.120	27.340	23.386	320,045
2022-04-01	27.400	27.720	27.160	27.200	23.266	235,272
2022-03-31	27.780	28.400	27.340	27.400	23.437	269,676
2022-03-30	28.480	28.480	27.420	27.580	23.591	371,661
2022-03-29	27.360	28.560	27.360	28.480	24.361	369,681
2022-03-28	27.440	27.720	27.240	27.240	23.300	258,741
2022-03-25	27.900	27.900	27.400	27.400	23.437	210,070
2022-03-24	28.680	28.680	27.540	27.600	23.608	352,341
2022-03-23	28.800	28.900	28.360	28.480	24.361	185,535
2022-03-22	28.980	29.140	28.540	28.680	24.532	282,411
2022-03-21	29.000	29.260	28.680	28.760	24.600	197,182
2022-03-18	29.000	29.160	28.540	28.860	24.686	563,134
2022-03-17	29.140	29.420	28.740	28.880	24.703	214,323
2022-03-16	28.500	29.120	27.800	28.880	24.703	547,006
2022-03-15	28.200	28.240	27.720	27.880	23.848	352,324
2022-03-14	28.000	29.000	28.000	28.520	24.395	278,243
2022-03-11	26.980	27.980	26.960	27.560	23.574	461,526
2022-03-10	27.100	27.380	26.340	26.840	22.958	501,661
2022-03-09	25.420	27.540	25.400	27.320	23.369	814,520
2022-03-08	24.240	25.240	24.000	24.720	21.145	575,050
2022-03-07	24.100	25.540	23.220	24.240	20.734	725,802
2022-03-04	24.100	24.880	24.000	24.660	21.093	618,404
2022-03-03	25.100	25.560	24.300	24.320	20.803	521,406
2022-03-02	24.500	25.300	23.860	24.940	21.333	667,784
2022-03-01	26.800	26.980	24.780	24.780	21.196	514,697
2022-02-28	26.600	26.920	25.860	26.780	22.907	634,532
2022-02-25	26.740	27.640	26.180	27.440	23.471	606,890
2022-02-24	27.800	28.300	25.480	25.800	22.068	885,135
2022-02-23	30.300	31.040	29.160	29.340	25.096	434,233
2022-02-22	29.900	30.740	29.640	30.380	25.986	238,254
2022-02-21	30.980	31.460	30.460	30.920	26.448	229,100
2022-02-18	31.260	31.700	30.860	30.860	26.397	158,218
2022-02-17	31.660	31.940	31.200	31.280	26.756	132,842
2022-02-16	31.340	31.800	31.340	31.660	27.081	178,745
2022-02-15	30.580	31.340	30.580	31.240	26.722	227,683
2022-02-14	31.000	31.020	29.960	30.740	26.294	297,186
2022-02-11	31.760	32.020	31.580	31.640	27.064	147,370
2022-02-10	32.000	32.240	31.860	32.000	27.372	68,076
2022-02-09	31.320	32.140	31.300	32.080	27.440	151,874
2022-02-08	31.000	31.120	30.540	30.900	26.431	180,779
2022-02-07	31.500	31.500	30.780	31.100	26.602	112,198
2022-02-04	32.100	32.260	31.060	31.060	26.568	225,184
2022-02-03	32.280	32.420	32.120	32.140	27.492	134,615
2022-02-02	32.760	32.760	32.320	32.480	27.782	135,338
2022-02-01	32.200	32.480	32.120	32.300	27.628	109,338

← NewerPage 20 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.