Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	26.600	26.800	26.500	26.500	24.708	452
2023-09-12	27.000	27.000	26.900	26.900	25.081	5
2023-09-11	27.200	27.240	27.140	27.140	25.305	308
2023-09-08	26.700	27.020	26.700	26.980	25.156	175
2023-09-07	27.100	27.160	26.840	26.840	25.025	1,095
2023-09-06	27.640	27.720	27.600	27.720	25.846	3
2023-09-05	27.620	27.900	27.580	27.580	25.715	61
2023-09-04	27.680	27.760	27.520	27.520	25.659	63
2023-09-01	26.960	27.740	26.960	27.660	25.790	808
2023-08-31	27.300	27.380	26.920	27.000	25.175	323
2023-08-30	27.120	27.360	27.000	27.000	25.175	824
2023-08-29	27.380	27.440	27.180	27.440	25.585	43
2023-08-28	26.780	27.200	26.780	27.080	25.249	94
2023-08-25	26.700	26.820	26.700	26.720	24.914	18
2023-08-24	27.280	27.280	26.740	26.740	24.932	3,136
2023-08-23	27.400	27.400	27.300	27.300	25.454	722
2023-08-22	27.840	27.840	27.480	27.480	25.622	180
2023-08-21	27.600	27.600	27.500	27.560	25.697	874
2023-08-18	27.420	27.700	27.200	27.640	25.771	487
2023-08-17	27.600	27.700	27.600	27.660	25.790	143
2023-08-16	27.640	27.640	27.400	27.400	25.548	1,400
2023-08-15	27.340	27.740	27.340	27.740	25.865	183
2023-08-14	27.580	27.660	27.420	27.500	25.641	841
2023-08-11	27.500	27.760	27.300	27.760	25.883	198
2023-08-10	27.780	27.940	27.560	27.840	25.958	1,207
2023-08-09	28.480	28.480	27.860	28.200	26.294	5,388
2023-08-08	28.600	28.600	28.400	28.560	26.629	103
2023-08-07	29.000	29.000	28.720	28.960	27.002	1,230
2023-08-04	28.900	29.180	28.900	28.940	26.983	935
2023-08-03	29.120	29.120	28.700	28.920	26.965	387
2023-08-02	29.520	29.520	29.060	29.060	27.095	6,962
2023-08-01	29.980	29.980	29.480	29.480	27.487	475
2023-07-31	29.960	30.120	29.680	29.920	27.897	1,570
2023-07-28	29.720	29.800	29.720	29.800	27.785	2,028
2023-07-27	29.560	29.920	29.560	29.720	27.711	52
2023-07-26	29.700	29.900	29.260	29.900	27.879	1,479
2023-07-25	29.180	29.960	29.180	29.800	27.785	265
2023-07-24	29.080	29.080	28.780	29.000	27.039	673
2023-07-21	29.240	29.240	28.800	28.860	26.909	700
2023-07-20	29.920	29.920	29.680	29.680	27.673	222
2023-07-19	30.400	30.400	29.500	29.600	27.599	1,747
2023-07-18	30.140	30.680	29.800	30.680	28.606	3,997
2023-07-17	30.500	30.820	30.300	30.380	28.326	117
2023-07-14	30.740	31.180	30.700	30.920	28.830	3,056
2023-07-13	31.160	31.400	31.160	31.200	29.091	190
2023-07-12	31.400	32.300	31.400	32.300	28.718	285
2023-07-11	31.460	31.480	31.240	31.280	27.811	517
2023-07-10	31.560	31.560	31.060	31.060	27.615	342
2023-07-07	31.220	31.780	31.220	31.780	28.255	885
2023-07-06	31.440	31.440	30.760	31.160	27.704	406
2023-07-05	32.220	32.220	31.700	31.920	28.380	457
2023-07-04	32.900	33.000	32.800	32.960	29.305	1,110
2023-07-03	32.860	33.000	32.500	32.540	28.931	362
2023-06-30	32.500	33.040	31.940	33.020	29.358	452
2023-06-29	32.500	32.500	32.220	32.460	28.860	559
2023-06-28	32.560	32.840	32.540	32.840	29.198	1,220
2023-06-27	32.180	32.680	32.180	32.680	29.056	45
2023-06-26	32.000	32.820	32.000	32.820	29.180	1,745
2023-06-23	32.080	32.160	32.000	32.000	28.451	2,215
2023-06-22	31.800	32.600	31.800	32.600	28.984	325

← NewerPage 14 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.