Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	19.100	19.100	18.670	18.670	16.599	2,561
2022-10-04	18.840	19.160	18.730	19.160	17.035	4,397
2022-10-03	17.370	18.150	17.370	18.150	16.137	4,037
2022-09-30	17.580	17.800	17.240	17.450	15.515	1,948
2022-09-29	17.450	17.530	17.200	17.280	15.364	3,059
2022-09-28	18.400	18.400	17.100	18.040	16.039	19,367
2022-09-27	18.740	18.870	18.550	18.550	16.493	1,500
2022-09-26	18.560	18.780	18.420	18.420	16.377	1,391
2022-09-23	19.180	19.180	18.500	18.570	16.510	4,925
2022-09-22	19.100	19.390	19.100	19.140	17.017	895
2022-09-21	19.380	19.610	19.310	19.490	17.328	777
2022-09-20	19.550	19.550	19.430	19.430	17.275	21
2022-09-19	19.220	20.000	19.220	19.800	17.604	1,786
2022-09-16	18.960	19.480	18.960	19.450	17.293	4,593
2022-09-15	19.650	19.650	18.940	19.290	17.151	6,583
2022-09-14	20.300	20.440	19.490	19.610	17.435	8,636
2022-09-13	21.200	21.200	20.080	20.280	18.031	4,613
2022-09-12	21.080	21.460	21.080	21.180	18.831	2,271
2022-09-09	20.660	21.040	20.580	20.580	18.298	4,998
2022-09-08	20.280	20.340	20.280	20.300	18.049	4,571
2022-09-07	20.340	20.520	20.340	20.420	18.155	1,113
2022-09-06	20.500	20.800	20.420	20.520	18.244	1,764
2022-09-05	20.080	20.280	20.080	20.280	18.031	965
2022-09-02	19.930	20.600	19.930	20.600	18.315	4,667
2022-09-01	19.990	19.990	19.450	19.880	17.675	7,013
2022-08-31	20.320	20.340	20.180	20.200	17.960	1,206
2022-08-30	20.420	20.720	20.400	20.460	18.191	375
2022-08-29	19.830	20.520	19.700	20.520	18.244	1,973
2022-08-26	20.480	20.720	19.900	20.000	17.782	3,163
2022-08-25	20.500	20.500	20.080	20.080	17.853	2,295
2022-08-24	20.820	20.820	20.200	20.200	17.960	1,606
2022-08-23	20.180	20.820	20.180	20.660	18.369	2,181
2022-08-22	20.620	20.680	19.880	19.990	17.773	10,463
2022-08-19	21.320	21.320	20.400	20.400	18.138	1,486
2022-08-18	21.460	21.460	21.180	21.380	19.009	704
2022-08-17	21.700	21.760	21.380	21.440	19.062	2,107
2022-08-16	22.100	22.220	21.960	22.200	19.738	1,541
2022-08-15	22.180	22.180	21.600	21.900	19.471	1,526
2022-08-12	22.500	22.880	22.140	22.140	19.685	1,799
2022-08-11	22.620	22.700	22.480	22.580	20.076	1,516
2022-08-10	21.440	22.400	21.440	22.120	19.667	2,780
2022-08-09	22.020	22.020	21.540	21.540	19.151	1,817
2022-08-08	22.000	22.200	21.800	21.860	19.436	2,783
2022-08-05	21.220	21.980	20.840	21.900	19.471	5,283
2022-08-04	21.400	21.460	20.680	21.100	18.760	9,865
2022-08-03	21.880	22.000	21.800	21.800	19.382	801
2022-08-02	22.060	22.060	21.640	21.820	19.400	599
2022-08-01	22.200	22.360	21.900	21.960	19.525	7,775
2022-07-29	21.480	22.000	21.480	21.820	19.400	3,037
2022-07-28	21.600	21.700	21.200	21.240	18.884	1,602
2022-07-27	21.040	21.040	20.940	20.960	18.635	352
2022-07-26	21.180	21.180	20.840	20.900	18.582	273
2022-07-25	21.320	21.340	21.200	21.300	18.938	3,769
2022-07-22	20.860	20.860	20.860	20.860	18.547	400
2022-07-21	20.980	20.980	20.620	20.740	18.440	7,359
2022-07-20	21.020	21.100	20.640	20.640	18.351	2,654
2022-07-19	20.200	20.740	20.200	20.740	18.440	1,131
2022-07-18	20.100	20.380	20.100	20.260	18.013	2,918
2022-07-15	19.670	19.800	19.350	19.520	17.355	1,918
2022-07-14	19.480	19.480	18.800	19.190	17.062	4,800

← NewerPage 18 of 22 · 1,270 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.