Wiener Privatbank SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.200 | 7.200 | 7.200 | 7.200 | 6.925 | 0 |
| 2022-07-15 | 7.200 | 7.200 | 7.200 | 7.200 | 6.925 | 100 |
| 2022-07-14 | 7.150 | 7.150 | 7.150 | 7.150 | 6.877 | 0 |
| 2022-07-13 | 7.150 | 7.150 | 7.150 | 7.150 | 6.877 | 0 |
| 2022-07-12 | 7.150 | 7.150 | 7.150 | 7.150 | 6.877 | 0 |
| 2022-07-11 | 7.150 | 7.150 | 7.150 | 7.150 | 6.877 | 3 |
| 2022-07-08 | 7.050 | 7.050 | 7.050 | 7.050 | 6.781 | 0 |
| 2022-07-07 | 7.050 | 7.050 | 7.050 | 7.050 | 6.781 | 0 |
| 2022-07-06 | 7.050 | 7.050 | 7.050 | 7.050 | 6.781 | 0 |
| 2022-07-05 | 7.050 | 7.050 | 7.050 | 7.050 | 6.781 | 874 |
| 2022-07-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.166 | 0 |
| 2022-07-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.166 | 2,000 |
| 2022-06-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.599 | 0 |
| 2022-06-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.599 | 0 |
| 2022-06-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.599 | 1,000 |
| 2022-06-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.599 | 0 |
| 2022-06-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.599 | 1,000 |
| 2022-06-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.599 | 1,000 |
| 2022-06-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.599 | 1,000 |
| 2022-06-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.262 | 1,000 |
| 2022-06-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.070 | 1,000 |
| 2022-06-17 | 7.250 | 7.250 | 7.250 | 7.250 | 6.973 | 1,000 |
| 2022-06-16 | 7.200 | 7.200 | 7.200 | 7.200 | 6.925 | 1,000 |
| 2022-06-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.733 | 1,299 |
| 2022-06-14 | 7.100 | 7.100 | 7.100 | 7.100 | 6.829 | 0 |
| 2022-06-13 | 7.100 | 7.100 | 7.100 | 7.100 | 6.829 | 1,100 |
| 2022-06-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.637 | 80 |
| 2022-06-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.781 | 0 |
| 2022-06-08 | 7.050 | 7.050 | 7.050 | 7.050 | 6.781 | 1,000 |
| 2022-06-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 0 |
| 2022-06-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 1,000 |
| 2022-06-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.733 | 1,000 |
| 2022-06-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.733 | 2,545 |
| 2022-05-31 | 7.000 | 7.000 | 7.000 | 7.000 | 6.733 | 500 |
| 2022-05-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 0 |
| 2022-05-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 0 |
| 2022-05-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 0 |
| 2022-05-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 500 |
| 2022-05-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.252 | 0 |
| 2022-05-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.252 | 0 |
| 2022-05-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.252 | 186 |
| 2022-05-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.252 | 2 |
| 2022-05-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.060 | 500 |
| 2022-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.771 | 117 |
| 2022-05-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.771 | 100 |
| 2022-05-13 | 6.100 | 6.100 | 6.100 | 6.100 | 5.867 | 50 |
| 2022-05-12 | 6.100 | 6.100 | 6.100 | 6.100 | 5.867 | 500 |
| 2022-05-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.675 | 0 |
| 2022-05-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.675 | 0 |
| 2022-05-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.675 | 0 |
| 2022-05-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.675 | 0 |
| 2022-05-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.675 | 250 |
| 2022-05-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.579 | 0 |
| 2022-05-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.579 | 200 |
| 2022-05-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.482 | 0 |
| 2022-04-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.482 | 0 |
| 2022-04-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.482 | 0 |
| 2022-04-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.482 | 0 |
| 2022-04-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.482 | 0 |
| 2022-04-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.482 | 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.