Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	28.540	29.340	28.220	29.340	28.230	286,711
2026-02-02	27.720	28.600	27.520	28.540	27.460	170,344
2026-01-30	28.100	28.220	27.800	27.900	26.844	301,014
2026-01-29	28.860	28.980	27.980	27.980	26.921	179,988
2026-01-28	28.660	28.960	28.500	28.800	27.710	165,362
2026-01-27	28.380	28.880	28.020	28.600	27.518	178,177
2026-01-26	28.120	28.500	27.960	28.440	27.364	165,665
2026-01-23	28.460	28.720	28.100	28.100	27.037	344,315
2026-01-22	28.620	29.000	28.160	28.580	27.498	313,515
2026-01-21	26.980	28.140	26.760	27.940	26.883	438,913
2026-01-20	27.760	28.040	26.780	26.780	25.766	313,291
2026-01-19	28.000	28.180	27.200	27.860	26.806	291,708
2026-01-16	29.260	29.280	28.360	28.620	27.537	265,250
2026-01-15	29.680	29.720	29.040	29.380	28.268	186,213
2026-01-14	28.960	29.760	28.920	29.720	28.595	181,805
2026-01-13	29.800	29.800	28.560	28.800	27.710	270,579
2026-01-12	29.740	29.760	29.360	29.760	28.634	164,148
2026-01-09	29.700	30.140	29.620	29.720	28.595	232,763
2026-01-08	29.700	29.820	28.940	29.700	28.576	228,052
2026-01-07	30.300	30.740	29.420	29.660	28.537	318,354
2026-01-06	30.120	30.420	29.720	30.120	28.980	210,639
2026-01-05	30.200	30.640	29.640	30.320	29.172	163,336
2026-01-02	30.620	30.620	29.660	30.200	29.057	190,930
2025-12-30	30.320	30.620	29.880	30.620	29.461	105,489
2025-12-29	30.000	30.600	29.920	30.240	29.096	118,988
2025-12-23	30.000	30.580	29.900	30.060	28.922	97,074
2025-12-22	30.400	30.720	29.860	30.000	28.865	116,600
2025-12-19	30.600	31.000	30.440	30.440	29.288	481,336
2025-12-18	30.600	30.780	30.080	30.700	29.538	222,406
2025-12-17	31.180	31.180	30.560	30.580	29.423	253,265
2025-12-16	30.140	31.220	30.140	31.120	29.942	298,768
2025-12-15	29.700	30.380	29.700	30.020	28.884	389,436
2025-12-12	29.480	29.800	29.240	29.480	28.364	160,096
2025-12-11	28.840	29.680	28.460	29.500	28.384	242,634
2025-12-10	28.740	28.740	28.320	28.600	27.518	143,012
2025-12-09	28.900	29.140	28.240	28.500	27.421	243,370
2025-12-08	29.340	29.740	28.960	29.180	28.076	144,888
2025-12-05	28.820	29.740	28.780	29.420	28.307	174,516
2025-12-04	29.160	29.500	28.780	29.040	27.941	181,307
2025-12-03	29.480	29.480	28.600	28.840	27.748	203,006
2025-12-02	30.060	30.060	29.380	29.500	28.384	130,612
2025-12-01	29.640	30.040	29.340	30.040	28.903	210,210
2025-11-28	29.840	29.960	29.520	29.520	28.403	187,961
2025-11-27	29.980	30.000	29.480	29.720	28.595	149,609
2025-11-26	30.500	30.500	29.440	29.520	28.403	202,310
2025-11-25	29.300	30.500	28.600	30.460	29.307	373,228
2025-11-24	28.680	29.340	28.420	29.100	27.999	609,295
2025-11-21	26.000	27.580	26.000	27.500	26.459	624,500
2025-11-20	26.820	27.000	26.300	26.480	25.478	220,151
2025-11-19	25.500	26.940	25.240	26.660	25.651	298,300
2025-11-18	25.780	25.780	25.060	25.400	24.439	195,570
2025-11-17	26.400	26.540	25.900	26.020	25.035	168,895
2025-11-14	27.000	27.000	26.100	26.400	25.401	202,032
2025-11-13	26.800	27.560	25.800	26.920	25.901	366,915
2025-11-12	26.000	26.700	25.820	26.620	25.613	211,134
2025-11-11	25.540	25.940	25.320	25.940	24.958	179,399
2025-11-10	25.060	25.580	25.060	25.400	24.439	171,960
2025-11-07	25.200	25.360	24.760	24.940	23.996	188,714
2025-11-06	25.800	25.800	25.100	25.140	24.189	134,758
2025-11-05	25.240	25.740	25.140	25.740	24.766	166,916

← NewerPage 4 of 5 · 252 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.