Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	26.680	26.760	26.640	26.680	24.876	1,680
2023-12-05	26.460	26.460	26.360	26.400	24.615	637
2023-12-04	26.400	26.600	26.400	26.400	24.615	605
2023-12-01	26.080	26.600	26.080	26.560	24.764	222
2023-11-30	25.960	25.960	25.860	25.860	24.112	102
2023-11-29	26.300	26.300	26.040	26.040	24.280	1,700
2023-11-28	26.000	26.040	25.680	26.040	24.280	266
2023-11-27	25.940	26.100	25.940	26.100	24.335	80
2023-11-24	26.020	26.100	25.980	26.100	24.335	18
2023-11-23	26.120	26.220	26.100	26.100	24.335	308
2023-11-22	26.200	26.320	25.680	25.680	23.944	1,460
2023-11-21	26.140	26.140	25.920	25.920	24.168	1,221
2023-11-20	26.200	26.200	25.880	26.140	24.373	1,277
2023-11-17	25.660	26.200	25.660	26.200	24.429	2,395
2023-11-16	26.060	26.060	25.380	25.380	23.664	646
2023-11-15	25.660	26.180	25.660	26.160	24.391	258
2023-11-14	24.920	25.680	24.900	25.400	23.683	999
2023-11-13	24.960	25.080	24.800	24.900	23.217	5,875
2023-11-10	24.980	24.980	24.880	24.880	23.198	332
2023-11-09	24.860	25.100	24.740	24.940	23.254	3,372
2023-11-08	24.580	24.660	24.060	24.060	22.433	1,858
2023-11-07	24.260	24.260	24.020	24.120	22.489	943
2023-11-06	24.880	24.880	24.360	24.580	22.918	967
2023-11-03	24.540	24.880	24.540	24.720	23.049	1,457
2023-11-02	23.980	24.480	23.980	24.480	22.825	365
2023-11-01	23.640	23.760	23.440	23.760	22.154	1,938
2023-10-31	23.180	23.600	23.180	23.560	21.967	510
2023-10-30	23.220	23.380	23.160	23.280	21.706	5,874
2023-10-27	23.000	23.380	23.000	23.140	21.576	367
2023-10-26	22.960	23.120	22.700	23.120	21.557	3,411
2023-10-25	23.040	23.040	22.900	22.900	21.352	13
2023-10-24	23.020	23.240	22.720	23.220	21.650	781
2023-10-23	23.260	23.260	23.060	23.060	21.501	449
2023-10-20	23.580	23.740	23.080	23.280	21.706	6,396
2023-10-19	23.800	24.040	23.700	24.040	22.415	227
2023-10-18	24.300	24.300	23.860	23.860	22.247	82
2023-10-17	25.060	25.060	24.360	24.660	22.993	11,382
2023-10-16	25.040	25.180	24.980	25.100	23.403	194
2023-10-13	25.160	25.160	24.680	24.740	23.067	4,554
2023-10-12	25.720	25.900	25.720	25.820	24.074	362
2023-10-11	25.660	25.760	25.620	25.620	23.888	231
2023-10-10	25.500	26.060	25.500	25.760	24.018	722
2023-10-09	25.200	25.420	25.200	25.360	23.646	1,182
2023-10-06	25.340	25.500	25.340	25.500	23.776	5,134
2023-10-05	25.020	25.080	25.000	25.040	23.347	5,412
2023-10-04	25.100	25.240	25.000	25.140	23.440	284
2023-10-03	25.560	25.560	25.120	25.240	23.534	83
2023-10-02	26.100	26.100	25.600	25.600	23.869	1,214
2023-09-29	25.780	25.840	25.780	25.840	24.093	1
2023-09-28	25.720	26.060	25.700	26.060	24.298	1,522
2023-09-27	25.440	25.580	25.440	25.540	23.813	153
2023-09-26	25.200	25.620	25.120	25.620	23.888	410
2023-09-25	25.760	25.920	25.240	25.420	23.701	4,499
2023-09-22	26.420	26.420	26.220	26.220	24.447	213
2023-09-21	26.640	26.640	26.100	26.280	24.503	18
2023-09-20	26.300	26.300	26.300	26.300	24.522	1
2023-09-19	26.460	26.700	26.440	26.440	24.653	569
2023-09-18	27.200	27.200	26.360	26.500	24.708	2,954
2023-09-15	27.220	27.220	27.080	27.220	25.380	221
2023-09-14	26.800	27.080	26.800	27.000	25.175	3,002

← NewerPage 13 of 22 · 1,269 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.