Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	24.800	24.960	24.800	24.920	22.156	1,544
2022-12-27	25.000	25.000	24.880	24.880	22.121	247
2022-12-23	24.780	25.180	24.780	24.820	22.067	5,582
2022-12-22	25.000	25.000	24.480	24.600	21.872	85
2022-12-21	24.200	24.980	24.200	24.840	22.085	1,169
2022-12-20	24.360	24.360	24.300	24.360	21.658	44
2022-12-19	24.160	24.420	24.140	24.380	21.676	4,199
2022-12-16	23.900	24.000	23.820	23.820	21.178	3,161
2022-12-15	24.360	24.560	24.020	24.280	21.587	2,549
2022-12-14	25.040	25.040	23.980	24.560	21.836	10,118
2022-12-13	25.360	25.540	25.360	25.520	22.690	760
2022-12-12	25.420	25.420	25.140	25.400	22.583	860
2022-12-09	25.420	25.840	25.420	25.700	22.850	1,204
2022-12-08	25.040	25.700	25.040	25.460	22.636	1,415
2022-12-07	25.520	25.760	25.340	25.640	22.796	8,432
2022-12-06	25.840	25.840	25.660	25.740	22.885	667
2022-12-05	26.360	26.360	25.800	25.800	22.939	3,030
2022-12-02	25.980	26.180	25.980	26.000	23.116	1,601
2022-12-01	26.360	26.500	25.900	25.940	23.063	4,348
2022-11-30	26.360	26.360	25.900	26.060	23.170	1,374
2022-11-29	26.140	26.380	26.140	26.360	23.437	441
2022-11-28	25.920	25.940	25.580	25.580	22.743	2,068
2022-11-25	25.960	26.260	25.880	26.180	23.276	3,201
2022-11-24	25.880	26.100	25.860	25.900	23.028	1,375
2022-11-23	26.520	26.520	25.840	26.040	23.152	418
2022-11-22	25.800	26.140	25.700	25.780	22.921	1,096
2022-11-21	25.460	25.720	25.360	25.420	22.601	2,591
2022-11-18	25.780	25.880	25.680	25.880	23.010	1,707
2022-11-17	25.620	25.620	25.060	25.060	22.281	1,464
2022-11-16	25.600	25.600	24.900	25.100	22.316	6,255
2022-11-15	25.580	26.000	25.580	25.780	22.921	2,048
2022-11-14	25.560	25.600	25.140	25.240	22.441	3,541
2022-11-11	25.800	25.940	25.140	25.140	22.352	6,738
2022-11-10	24.160	25.240	24.160	25.020	22.245	5,309
2022-11-09	24.040	24.460	24.040	24.320	21.623	3,122
2022-11-08	23.860	24.520	23.860	24.300	21.605	3,650
2022-11-07	23.580	24.120	23.580	23.820	21.178	2,418
2022-11-04	23.180	23.860	22.980	23.540	20.929	8,429
2022-11-03	21.440	22.400	21.440	22.300	19.827	3,702
2022-11-02	22.100	22.140	21.500	21.500	19.116	4,424
2022-11-01	22.340	22.560	21.820	21.820	19.400	1,463
2022-10-31	21.900	22.160	21.820	21.900	19.471	120
2022-10-28	21.880	22.020	21.680	21.780	19.364	3,369
2022-10-27	22.300	22.600	21.940	22.300	19.827	3,040
2022-10-26	21.880	22.200	21.680	22.060	19.613	3,110
2022-10-25	22.000	22.300	21.800	22.040	19.596	3,288
2022-10-24	21.400	21.760	20.820	21.700	19.293	38,467
2022-10-21	20.560	21.180	20.560	21.180	18.831	1,377
2022-10-20	20.360	20.840	20.360	20.840	18.529	767
2022-10-19	20.360	20.380	20.140	20.320	18.066	4,284
2022-10-18	19.700	20.200	19.670	20.200	17.960	5,818
2022-10-17	19.430	19.500	19.210	19.500	17.337	303
2022-10-14	19.200	19.500	19.000	19.000	16.893	1,532
2022-10-13	18.570	19.130	18.480	19.020	16.911	732
2022-10-12	18.880	18.900	18.420	18.630	16.564	2,901
2022-10-11	18.400	19.010	18.400	18.990	16.884	482
2022-10-10	18.210	19.060	18.210	19.050	16.937	3,775
2022-10-07	18.250	18.430	18.170	18.170	16.155	474
2022-10-06	18.910	18.910	18.270	18.270	16.244	611
2022-10-05	19.100	19.100	18.670	18.670	16.599	2,561

← NewerPage 17 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.