Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	31.660	32.020	31.660	31.880	28.344	246
2023-03-21	32.020	32.580	31.980	31.980	28.433	2,029
2023-03-20	30.860	31.720	30.440	31.620	28.113	2,459
2023-03-17	32.360	32.360	31.200	31.300	27.829	499
2023-03-16	32.000	32.000	30.940	31.480	27.989	6,745
2023-03-15	33.840	33.840	31.440	31.540	28.042	3,323
2023-03-14	33.040	34.360	33.040	34.200	30.407	4,023
2023-03-13	34.200	34.220	32.900	33.260	29.571	14,597
2023-03-10	34.460	34.600	34.060	34.600	30.763	3,848
2023-03-09	35.600	35.780	35.580	35.700	31.741	3,607
2023-03-08	35.280	35.880	35.140	35.880	31.901	671
2023-03-07	35.800	35.880	35.360	35.520	31.581	1,011
2023-03-06	36.080	36.300	35.600	35.820	31.847	6,736
2023-03-03	35.520	36.040	35.520	36.040	32.043	2,663
2023-03-02	34.920	35.460	34.680	35.460	31.527	3,020
2023-03-01	34.940	35.500	34.820	34.820	30.958	1,811
2023-02-28	34.180	34.940	34.180	34.760	30.905	16,368
2023-02-27	34.060	34.640	32.240	34.640	30.798	9,893
2023-02-24	34.300	34.560	33.760	33.920	30.158	2,191
2023-02-23	34.660	34.760	34.360	34.560	30.727	781
2023-02-22	34.700	34.760	34.160	34.760	30.905	2,691
2023-02-21	34.460	35.160	34.460	35.000	31.118	2,270
2023-02-20	34.440	34.720	34.400	34.400	30.585	1,991
2023-02-17	34.160	34.380	34.080	34.180	30.389	2,804
2023-02-16	34.080	34.240	33.920	34.240	30.443	2,319
2023-02-15	33.180	33.500	33.040	33.280	29.589	1,902
2023-02-14	33.000	33.440	32.860	33.220	29.536	931
2023-02-13	32.540	33.000	32.540	32.880	29.233	4,040
2023-02-10	32.580	32.580	32.000	32.140	28.575	2,668
2023-02-09	32.480	33.000	32.400	32.960	29.305	2,617
2023-02-08	31.960	32.100	31.440	31.440	27.953	2,124
2023-02-07	31.000	31.500	31.000	31.320	27.846	1,175
2023-02-06	31.040	31.140	30.740	30.940	27.509	4,115
2023-02-03	30.900	31.360	30.900	31.320	27.846	1,251
2023-02-02	30.740	31.100	30.740	31.040	27.597	1,757
2023-02-01	30.400	30.940	30.400	30.940	27.509	367
2023-01-31	30.300	30.360	30.020	30.120	26.780	717
2023-01-30	30.780	30.780	30.540	30.560	27.171	1,933
2023-01-27	30.600	31.020	30.600	30.680	27.277	2,701
2023-01-26	29.760	30.660	29.760	30.660	27.260	2,210
2023-01-25	29.480	29.940	29.480	29.900	26.584	2,119
2023-01-24	29.560	29.920	29.440	29.920	26.602	1,514
2023-01-23	29.400	29.700	29.400	29.540	26.264	5,226
2023-01-20	29.020	29.280	28.820	29.280	26.033	196
2023-01-19	28.960	28.960	28.200	28.560	25.393	1,144
2023-01-18	28.780	29.540	28.460	29.200	25.962	2,523
2023-01-17	29.140	29.580	29.140	29.400	26.139	6,432
2023-01-16	28.780	29.000	28.600	28.800	25.606	1,690
2023-01-13	28.440	28.760	28.360	28.620	25.446	1,326
2023-01-12	27.620	28.260	27.620	28.200	25.072	744
2023-01-11	27.380	28.040	27.160	27.160	24.148	2,337
2023-01-10	27.140	27.260	27.120	27.120	24.112	3,129
2023-01-09	27.280	27.540	27.200	27.240	24.219	2,952
2023-01-06	26.820	27.300	26.820	27.060	24.059	2,170
2023-01-05	26.020	26.900	25.980	26.580	23.632	5,701
2023-01-04	25.540	25.900	25.420	25.900	23.028	1,632
2023-01-03	25.620	25.820	25.400	25.480	22.654	3,865
2023-01-02	25.140	25.320	25.020	25.320	22.512	2,294
2022-12-30	24.700	24.760	24.700	24.760	22.014	1
2022-12-29	24.660	25.000	24.620	24.860	22.103	2,508

← NewerPage 16 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.