Wiener Privatbank SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 13,000 |
| 2024-08-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11,898 |
| 2024-08-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2024-08-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8,000 |
| 2024-08-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-08-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-08-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-08-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-08-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-08-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-08-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 6,170 |
| 2024-08-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 12,330 |
| 2024-08-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 11,000 |
| 2024-08-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2024-08-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-08-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,652 |
| 2024-08-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8,748 |
| 2024-08-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 402 |
| 2024-08-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,040 |
| 2024-07-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2024-07-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,350 |
| 2024-07-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,977 |
| 2024-07-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 900 |
| 2024-07-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11,489 |
| 2024-07-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,427 |
| 2024-07-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 200 |
| 2024-07-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 144 |
| 2024-07-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 236 |
| 2024-07-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 500 |
| 2024-07-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 691 |
| 2024-07-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-09 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,728 |
| 2024-07-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-07-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-07-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-07-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 343 |
| 2024-07-01 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-06-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-06-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,626 |
| 2024-06-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2024-06-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-06-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 25 |
| 2024-06-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 34 |
| 2024-06-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2024-06-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-06-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 3,000 |
| 2024-06-14 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 472 |
| 2024-06-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 10 |
| 2024-06-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 200 |
| 2024-06-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 478 |
| 2024-06-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 289 |
| 2024-06-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.2500 EUR |
| 2019-06-04 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.