Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	31.720	32.140	31.720	32.060	28.504	64
2023-06-20	32.280	32.280	31.820	31.920	28.380	140
2023-06-19	32.260	32.440	32.200	32.440	28.842	404
2023-06-15	33.080	33.080	32.700	33.020	29.358	599
2023-06-14	32.680	33.260	32.680	33.260	29.571	400
2023-06-13	32.720	32.720	32.200	32.680	29.056	232
2023-06-12	32.420	33.000	32.420	32.700	29.073	2,182
2023-06-09	32.500	33.000	32.320	32.320	28.736	2,485
2023-06-08	32.900	32.900	32.500	32.500	28.896	349
2023-06-07	31.180	32.260	31.000	32.140	28.575	5,944
2023-06-06	30.440	31.000	30.440	31.000	27.562	703
2023-06-05	30.520	30.820	30.520	30.820	27.402	285
2023-06-02	29.680	30.600	29.680	30.600	27.206	550
2023-06-01	29.480	29.480	28.700	29.020	25.802	377
2023-05-31	29.000	29.320	28.840	29.200	25.962	317
2023-05-30	29.400	29.400	29.200	29.280	26.033	40
2023-05-29	30.140	30.140	29.760	29.940	26.619	660
2023-05-26	29.920	30.080	29.780	30.080	26.744	203
2023-05-25	29.760	29.760	29.540	29.580	26.299	569
2023-05-24	30.000	30.000	29.460	29.620	26.335	2,243
2023-05-23	30.880	30.880	30.560	30.580	27.189	770
2023-05-22	30.700	30.880	30.700	30.860	27.437	411
2023-05-19	30.780	30.920	30.780	30.880	27.455	70
2023-05-18	30.900	30.980	30.620	30.620	27.224	663
2023-05-17	30.180	30.900	30.180	30.860	27.437	106
2023-05-16	30.540	30.540	30.260	30.320	26.957	330
2023-05-15	30.640	30.680	30.560	30.560	27.171	280
2023-05-12	30.620	30.720	30.560	30.560	27.171	826
2023-05-11	30.480	30.480	30.080	30.080	26.744	454
2023-05-10	31.020	31.020	30.220	30.220	26.868	11
2023-05-09	31.500	31.720	31.480	31.480	27.989	95
2023-05-08	30.860	31.940	30.860	31.940	28.398	2,442
2023-05-05	30.760	30.980	30.420	30.940	27.509	99
2023-05-04	30.840	31.060	30.560	30.560	27.171	474
2023-05-03	31.200	31.340	30.900	30.900	27.473	919
2023-05-02	31.180	31.200	30.620	30.700	27.295	632
2023-04-28	30.860	31.100	30.580	31.060	27.615	2,044
2023-04-27	31.320	31.340	30.900	30.900	27.473	2,558
2023-04-26	30.800	31.100	30.760	30.760	27.349	1,555
2023-04-25	30.340	30.740	30.200	30.680	27.277	20
2023-04-24	30.720	31.080	30.720	31.080	27.633	4,475
2023-04-21	30.760	31.240	30.760	30.980	27.544	317
2023-04-20	30.500	31.020	30.400	30.740	27.331	167
2023-04-19	31.560	31.560	30.640	30.980	27.544	6,142
2023-04-18	32.460	32.940	32.460	32.780	29.145	5,021
2023-04-17	31.840	32.200	31.840	32.160	28.593	11
2023-04-14	32.020	32.020	31.580	31.880	28.344	409
2023-04-13	31.260	31.940	31.260	31.880	28.344	566
2023-04-12	31.000	31.320	31.000	31.320	27.846	619
2023-04-11	30.360	31.060	30.360	30.900	27.473	855
2023-04-06	29.720	29.880	29.720	29.880	26.566	39
2023-04-05	30.760	30.760	29.780	29.920	26.602	20
2023-04-04	31.400	31.400	30.700	30.720	27.313	54
2023-04-03	31.280	31.520	30.960	31.160	27.704	777
2023-03-30	31.060	31.540	30.880	31.360	27.882	4,118
2023-03-29	30.420	31.020	30.420	30.820	27.402	414
2023-03-28	30.520	30.520	30.100	30.480	27.100	1,435
2023-03-27	30.760	30.760	29.980	30.200	26.851	153
2023-03-24	29.900	30.200	29.840	30.160	26.815	4,102
2023-03-23	31.340	31.440	31.160	31.220	27.758	2,320

← NewerPage 15 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.