Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	24.220	24.600	24.220	24.540	22.881	830
2024-03-06	24.500	24.720	24.260	24.260	22.620	368
2024-03-05	25.100	25.160	24.220	24.500	22.844	3,705
2024-03-04	25.540	25.540	25.020	25.120	23.422	410
2024-03-01	25.440	25.520	25.360	25.500	23.776	142
2024-02-28	25.580	25.600	25.300	25.300	23.590	45
2024-02-27	25.600	25.600	25.580	25.580	23.851	2
2024-02-26	25.200	25.260	25.080	25.260	23.552	517
2024-02-23	25.340	25.340	25.300	25.300	23.590	73
2024-02-22	25.440	25.440	25.120	25.120	23.422	513
2024-02-21	25.400	25.400	25.280	25.280	23.571	217
2024-02-20	25.400	25.400	25.260	25.340	23.627	1,061
2024-02-15	25.500	25.540	25.300	25.300	23.590	546
2024-02-14	25.380	25.380	25.060	25.200	23.496	71
2024-02-13	25.960	25.960	25.260	25.260	23.552	192
2024-02-12	26.000	26.000	25.720	25.720	23.981	274
2024-02-09	26.120	26.120	25.700	25.700	23.963	2,990
2024-02-08	26.040	26.260	25.900	25.900	24.149	785
2024-02-07	26.200	26.200	25.900	25.900	24.149	1,515
2024-02-06	26.980	27.360	26.980	27.360	25.510	70
2024-02-05	27.140	27.140	26.980	26.980	25.156	35
2024-02-02	27.520	27.680	27.380	27.380	25.529	493
2024-02-01	27.540	27.540	27.500	27.500	25.641	25
2024-01-31	27.400	27.580	27.400	27.580	25.715	109
2024-01-30	27.200	27.380	27.140	27.380	25.529	1,020
2024-01-29	27.640	27.800	27.640	27.800	25.921	219
2024-01-26	27.600	27.880	27.580	27.660	25.790	310
2024-01-25	27.940	27.940	27.800	27.800	25.921	48
2024-01-24	27.700	27.960	27.700	27.960	26.070	1
2024-01-23	27.420	27.520	27.320	27.520	25.659	361
2024-01-22	26.960	27.260	26.900	27.260	25.417	1,436
2024-01-19	27.260	27.260	26.820	26.820	25.007	1,101
2024-01-18	26.600	27.080	26.600	26.960	25.137	306
2024-01-17	26.360	26.680	26.360	26.500	24.708	67
2024-01-16	26.560	26.760	26.560	26.760	24.951	76
2024-01-15	26.960	26.960	26.540	26.560	24.764	1,495
2024-01-12	26.640	26.700	26.480	26.700	24.895	265
2024-01-11	26.740	26.740	26.420	26.540	24.746	4,174
2024-01-10	27.000	27.000	26.620	26.740	24.932	255
2024-01-09	27.140	27.140	26.920	26.940	25.119	492
2024-01-08	27.400	27.400	27.260	27.360	25.510	21
2024-01-05	27.220	27.500	27.220	27.500	25.641	31
2024-01-04	27.500	27.700	27.500	27.700	25.827	173
2024-01-03	28.000	28.000	27.460	27.540	25.678	106
2024-01-02	28.580	28.580	28.120	28.120	26.219	545
2023-12-29	28.480	28.480	28.220	28.460	26.536	607
2023-12-28	28.560	28.560	28.460	28.460	26.536	6
2023-12-27	28.700	28.860	28.520	28.520	26.592	1,227
2023-12-22	28.700	28.820	28.700	28.740	26.797	151
2023-12-21	28.380	28.680	28.380	28.680	26.741	697
2023-12-20	29.000	29.000	28.620	28.700	26.760	814
2023-12-19	28.540	28.960	28.540	28.860	26.909	1,271
2023-12-18	28.240	28.680	28.240	28.460	26.536	104
2023-12-15	28.040	28.620	28.040	28.620	26.685	4,011
2023-12-14	27.500	28.000	27.480	27.720	25.846	5,167
2023-12-13	26.740	26.760	26.500	26.600	24.802	2,541
2023-12-12	26.600	26.720	26.600	26.720	24.914	31
2023-12-11	26.380	26.640	26.220	26.500	24.708	6,448
2023-12-08	26.260	26.620	26.260	26.580	24.783	210
2023-12-07	26.400	26.400	26.080	26.220	24.447	792

← NewerPage 12 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.