Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	22.000	22.260	22.000	22.060	21.150	1,406
2024-08-29	21.900	22.040	21.900	22.020	21.111	616
2024-08-28	21.800	21.800	21.720	21.720	20.824	250
2024-08-27	22.000	22.060	21.940	21.940	21.035	813
2024-08-26	21.980	21.980	21.940	21.940	21.035	92
2024-08-23	21.800	21.960	21.800	21.820	20.920	349
2024-08-22	21.920	21.920	21.680	21.680	20.785	715
2024-08-21	21.800	21.980	21.720	21.980	21.073	557
2024-08-20	21.600	21.600	21.220	21.220	20.344	460
2024-08-19	21.340	21.620	21.340	21.500	20.613	2,928
2024-08-16	21.480	21.480	21.180	21.220	20.344	1,931
2024-08-15	21.420	21.440	21.300	21.300	20.421	31
2024-08-14	21.700	21.700	21.320	21.440	20.555	1,823
2024-08-13	21.980	21.980	21.560	21.580	20.689	5,371
2024-08-12	22.160	22.240	22.080	22.100	21.188	1,446
2024-08-09	22.220	22.240	22.140	22.220	21.303	535
2024-08-08	22.520	22.520	22.120	22.360	21.437	1,194
2024-08-07	23.200	23.200	22.800	22.880	21.936	674
2024-08-06	22.440	23.020	22.440	22.820	21.878	1,211
2024-08-05	21.640	22.140	21.540	21.940	21.035	2,924
2024-08-02	23.020	23.060	22.200	22.480	21.552	8,056
2024-08-01	23.760	23.760	23.760	23.760	22.780	15
2024-07-31	23.580	23.740	23.580	23.620	22.645	67
2024-07-30	23.400	23.420	23.000	23.420	22.454	533
2024-07-29	23.580	23.780	23.480	23.480	22.511	2,184
2024-07-26	23.860	23.900	23.660	23.660	22.684	909
2024-07-25	23.600	23.900	23.400	23.900	22.914	2,806
2024-07-24	23.760	24.120	23.760	23.900	22.914	51
2024-07-23	24.140	24.140	23.640	23.980	22.990	1,781
2024-07-22	24.200	24.320	24.200	24.220	23.221	189
2024-07-19	24.300	24.300	24.000	24.020	23.029	951
2024-07-18	24.460	24.460	24.400	24.400	23.393	37
2024-07-17	24.500	24.500	24.400	24.400	23.393	29
2024-07-16	24.900	24.900	24.200	24.300	23.297	699
2024-07-15	25.140	25.240	24.840	25.000	23.968	211
2024-07-12	24.800	25.100	24.800	25.100	24.064	600
2024-07-11	24.880	24.880	24.640	24.740	23.719	302
2024-07-10	25.620	25.620	25.480	25.480	23.757	20
2024-07-09	26.160	26.160	26.160	26.160	24.391	375
2024-07-08	25.700	25.700	25.620	25.620	23.888	319
2024-07-05	25.740	25.980	25.740	25.740	24.000	133
2024-07-04	25.800	25.860	25.580	25.780	24.037	2,163
2024-07-03	25.520	25.760	25.420	25.740	24.000	841
2024-07-01	25.640	25.640	25.280	25.280	23.571	111
2024-06-28	25.520	25.520	25.240	25.240	23.534	110
2024-06-27	25.360	25.360	25.060	25.120	23.422	449
2024-06-26	25.180	25.200	25.180	25.200	23.496	200
2024-06-25	25.620	25.760	25.460	25.760	24.018	337
2024-06-24	25.320	25.780	25.320	25.780	24.037	29
2024-06-21	25.040	25.060	24.980	25.060	23.366	1,400
2024-06-20	24.900	25.200	24.900	25.200	23.496	61
2024-06-19	25.000	25.000	24.940	24.940	23.254	105
2024-06-18	24.820	25.020	24.580	24.900	23.217	1,091
2024-06-17	24.940	24.940	24.540	24.540	22.881	102
2024-06-14	25.060	25.060	24.660	24.680	23.011	1,897
2024-06-13	25.400	25.400	25.160	25.160	23.459	240
2024-06-12	25.760	25.960	25.500	25.500	23.776	1,032
2024-06-11	25.780	25.780	25.600	25.600	23.869	42
2024-06-10	25.940	26.220	25.940	26.220	24.447	20
2024-06-07	26.360	26.360	26.000	26.160	24.391	308

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.7500 EUR
2025-07-10	0.6000 EUR
2024-07-11	0.7000 EUR
2023-07-13	1.5000 EUR
2022-07-14	1.2000 EUR
2021-07-15	0.5000 EUR
2020-07-09	0.2000 EUR
2019-07-11	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.