Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	25.940	26.120	25.740	26.120	24.354	599
2024-06-05	26.620	26.900	26.180	26.180	24.410	230
2024-06-04	26.200	26.200	25.400	25.400	23.683	2,397
2024-06-03	27.020	27.020	26.440	26.500	24.708	352
2024-05-31	26.300	26.620	26.220	26.620	24.820	1,800
2024-05-30	26.480	26.480	26.360	26.360	24.578	1
2024-05-29	26.600	26.600	26.260	26.560	24.764	12
2024-05-28	27.020	27.020	26.820	26.940	25.119	203
2024-05-27	26.780	27.160	26.780	27.160	25.324	72
2024-05-24	26.660	26.720	26.660	26.720	24.914	75
2024-05-23	26.540	26.700	26.540	26.700	24.895	43
2024-05-22	26.180	26.500	26.180	26.500	24.708	508
2024-05-21	26.380	26.920	26.380	26.920	25.100	2,057
2024-05-20	26.420	26.700	26.420	26.580	24.783	670
2024-05-17	26.200	26.200	26.000	26.160	24.391	516
2024-05-16	25.940	26.160	25.900	25.900	24.149	156
2024-05-15	25.740	25.780	25.740	25.780	24.037	22
2024-05-14	25.680	25.800	25.680	25.800	24.056	3
2024-05-13	25.500	25.560	25.420	25.420	23.701	374
2024-05-10	25.660	25.820	25.440	25.440	23.720	694
2024-05-09	25.080	25.260	25.080	25.260	23.552	204
2024-05-08	25.400	25.400	24.780	24.780	23.105	1,003
2024-05-07	25.800	25.800	25.240	25.500	23.776	661
2024-05-06	25.620	25.840	25.620	25.840	24.093	3
2024-05-03	25.860	25.860	25.660	25.660	23.925	645
2024-05-02	25.180	25.600	25.180	25.600	23.869	506
2024-04-30	25.280	25.280	25.020	25.020	23.329	338
2024-04-29	25.580	25.580	25.340	25.440	23.720	261
2024-04-26	25.320	25.320	25.300	25.300	23.590	3
2024-04-25	24.840	25.060	24.840	25.060	23.366	80
2024-04-24	25.160	25.240	25.000	25.000	23.310	1,068
2024-04-23	25.160	25.160	24.740	24.740	23.067	145
2024-04-22	25.200	25.200	25.020	25.020	23.329	160
2024-04-19	24.800	25.220	24.800	24.900	23.217	137
2024-04-17	25.500	25.500	24.760	24.760	23.086	1,097
2024-04-16	26.040	26.040	25.080	25.400	23.683	3,391
2024-04-15	27.200	27.200	26.780	26.780	24.970	817
2024-04-12	27.240	27.440	26.860	26.860	25.044	1,965
2024-04-11	27.160	27.280	26.860	26.860	25.044	1,039
2024-04-10	27.240	27.240	27.180	27.180	25.342	200
2024-04-09	27.100	27.180	26.900	26.900	25.081	473
2024-04-08	26.780	26.800	26.660	26.800	24.988	37
2024-04-05	26.580	26.800	26.580	26.700	24.895	380
2024-04-02	25.920	26.140	25.440	25.440	23.720	1,720
2024-03-28	25.940	25.940	25.720	25.900	24.149	606
2024-03-27	25.920	26.140	25.920	26.140	24.373	442
2024-03-26	25.600	25.720	25.600	25.720	23.981	1,249
2024-03-25	25.880	25.880	25.780	25.780	24.037	623
2024-03-22	25.860	25.920	25.680	25.680	23.944	4,031
2024-03-21	25.660	25.860	25.660	25.800	24.056	1,332
2024-03-20	24.740	24.740	24.740	24.740	23.067	2
2024-03-19	24.880	25.180	24.860	25.180	23.478	1,358
2024-03-18	25.020	25.300	25.000	25.300	23.590	297
2024-03-15	25.360	25.360	24.900	24.900	23.217	34
2024-03-14	25.760	25.760	25.200	25.380	23.664	2,432
2024-03-13	25.220	25.620	25.120	25.620	23.888	727
2024-03-12	24.720	25.400	24.720	25.380	23.664	1,981
2024-03-11	24.180	24.680	24.160	24.680	23.011	904
2024-03-08	24.380	24.460	24.380	24.460	22.806	78
2024-03-07	24.220	24.600	24.220	24.540	22.881	830

← NewerPage 11 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.