Wienerberger AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 31.460 | 31.560 | 31.300 | 31.440 | 26.893 | 86,777 |
| 2021-11-03 | 31.220 | 31.480 | 31.120 | 31.260 | 26.739 | 130,920 |
| 2021-11-02 | 31.000 | 31.260 | 30.920 | 31.200 | 26.687 | 111,496 |
| 2021-11-01 | 30.860 | 31.280 | 30.820 | 31.020 | 26.533 | 141,016 |
| 2021-10-29 | 30.920 | 31.080 | 30.480 | 30.620 | 26.191 | 227,391 |
| 2021-10-28 | 31.080 | 31.120 | 30.760 | 30.900 | 26.431 | 111,208 |
| 2021-10-27 | 31.640 | 31.640 | 31.080 | 31.080 | 26.585 | 138,869 |
| 2021-10-25 | 31.180 | 31.480 | 31.040 | 31.480 | 26.927 | 231,140 |
| 2021-10-22 | 30.840 | 31.400 | 30.600 | 31.180 | 26.670 | 232,089 |
| 2021-10-21 | 30.620 | 30.900 | 30.460 | 30.660 | 26.226 | 164,528 |
| 2021-10-20 | 30.400 | 30.880 | 30.260 | 30.800 | 26.345 | 238,461 |
| 2021-10-19 | 30.060 | 30.480 | 29.840 | 30.360 | 25.969 | 223,489 |
| 2021-10-18 | 29.840 | 29.940 | 29.300 | 29.800 | 25.490 | 220,785 |
| 2021-10-15 | 30.040 | 30.040 | 29.660 | 29.720 | 25.422 | 180,963 |
| 2021-10-14 | 29.520 | 29.960 | 29.360 | 29.960 | 25.627 | 160,073 |
← NewerPage 22 of 22 · 1,275 trading days
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.