Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	32.200	32.380	31.660	31.980	27.355	151,748
2022-01-28	31.640	31.940	31.300	31.940	27.320	143,570
2022-01-27	31.040	31.840	31.000	31.720	27.132	148,311
2022-01-26	31.020	31.540	30.900	31.440	26.893	196,814
2022-01-25	31.200	31.460	30.620	30.800	26.345	266,448
2022-01-24	33.200	33.240	31.320	31.320	26.790	360,784
2022-01-21	33.720	33.720	33.160	33.580	28.723	189,487
2022-01-20	33.940	34.240	33.760	33.980	29.065	177,118
2022-01-19	33.000	34.040	32.900	34.040	29.117	272,286
2022-01-18	33.400	33.560	32.840	33.020	28.244	123,616
2022-01-17	33.000	33.300	32.760	33.300	28.484	143,614
2022-01-14	32.820	33.120	32.660	32.740	28.005	121,839
2022-01-13	33.160	33.160	32.720	33.080	28.296	69,728
2022-01-12	32.900	33.160	32.660	33.060	28.278	155,994
2022-01-11	32.700	32.860	32.520	32.860	28.107	122,263
2022-01-10	32.920	32.920	32.180	32.400	27.714	175,329
2022-01-07	32.100	32.900	32.100	32.760	28.022	167,015
2022-01-06	32.900	33.000	32.120	32.360	27.680	118,562
2022-01-05	32.700	32.960	32.680	32.960	28.193	89,307
2022-01-04	32.480	32.820	32.240	32.580	27.868	189,060
2022-01-03	32.320	32.660	31.860	32.060	27.423	126,173
2021-12-30	32.160	32.400	32.020	32.340	27.663	105,028
2021-12-29	32.000	32.460	32.000	32.380	27.697	61,881
2021-12-28	32.000	32.520	32.000	32.180	27.526	80,371
2021-12-27	31.820	32.180	31.820	32.160	27.509	52,598
2021-12-23	31.500	31.940	31.400	31.940	27.320	116,869
2021-12-22	31.320	31.420	31.040	31.380	26.841	174,166
2021-12-21	31.220	31.440	31.040	31.340	26.807	116,875
2021-12-20	31.100	31.260	30.700	31.020	26.533	215,809
2021-12-17	31.900	32.060	31.500	31.640	27.064	343,218
2021-12-16	32.620	32.840	32.000	32.000	27.372	212,918
2021-12-15	32.000	32.500	31.200	32.460	27.765	174,415
2021-12-14	32.880	32.880	32.040	32.100	27.457	197,499
2021-12-13	33.080	33.200	32.680	32.720	27.988	167,216
2021-12-10	33.220	33.300	32.880	33.060	28.278	95,352
2021-12-09	33.500	33.600	33.100	33.480	28.638	179,465
2021-12-08	33.600	34.120	33.420	33.420	28.586	260,063
2021-12-07	32.900	33.660	32.800	33.540	28.689	326,667
2021-12-06	32.800	32.860	32.400	32.820	28.073	231,153
2021-12-03	32.960	33.000	32.500	32.540	27.834	135,126
2021-12-02	32.500	32.700	32.260	32.700	27.971	95,383
2021-12-01	32.780	32.920	32.300	32.740	28.005	139,576
2021-11-30	32.620	32.980	32.400	32.500	27.799	378,988
2021-11-29	33.400	33.800	32.300	32.920	28.159	249,654
2021-11-26	33.080	33.880	32.980	33.400	28.569	260,573
2021-11-25	34.000	34.320	33.880	34.100	29.168	114,404
2021-11-24	33.860	33.960	33.460	33.920	29.014	140,662
2021-11-23	33.800	34.100	33.560	33.800	28.911	124,752
2021-11-22	33.400	34.120	33.400	34.000	29.082	175,667
2021-11-19	33.420	33.700	33.100	33.600	28.740	301,568
2021-11-18	33.600	34.020	33.520	33.580	28.723	156,551
2021-11-17	34.080	34.220	33.860	33.860	28.963	101,278
2021-11-16	34.280	34.280	34.020	34.280	29.322	101,934
2021-11-15	34.040	34.400	34.020	34.240	29.288	156,472
2021-11-12	33.500	34.000	33.240	34.000	29.082	198,211
2021-11-11	33.060	33.540	33.060	33.500	28.655	154,842
2021-11-10	33.500	33.520	32.720	33.140	28.347	264,747
2021-11-09	32.820	33.860	32.660	33.300	28.484	491,265
2021-11-08	31.820	32.020	31.760	31.860	27.252	135,181
2021-11-05	31.560	31.900	31.560	31.600	27.030	155,510

← NewerPage 21 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.