Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	20.140	20.300	19.910	20.300	16.987	2,971
2022-07-11	20.420	20.780	20.340	20.480	17.138	4,958
2022-07-08	20.640	21.300	20.640	21.040	17.606	583
2022-07-07	19.990	21.180	19.990	20.860	17.456	4,727
2022-07-06	20.300	20.300	19.850	19.950	16.694	5,114
2022-07-05	20.640	20.780	20.100	20.100	16.820	2,634
2022-07-04	20.720	21.040	20.540	20.880	17.472	6,714
2022-07-01	20.240	20.920	20.200	20.420	17.087	2,267
2022-06-30	20.420	20.420	19.900	20.360	17.037	5,248
2022-06-29	21.000	21.200	20.840	20.920	17.506	1,230
2022-06-28	21.720	21.900	21.000	21.040	17.606	5,908
2022-06-27	21.480	21.940	21.200	21.380	17.891	4,754
2022-06-24	20.000	21.200	19.620	21.200	17.740	14,374
2022-06-23	21.540	21.540	20.000	20.120	16.836	14,646
2022-06-22	23.380	23.380	21.300	21.360	17.874	13,484
2022-06-21	24.980	25.140	24.360	24.460	20.468	1,011
2022-06-20	24.500	24.500	24.020	24.480	20.485	371
2022-06-17	24.460	25.240	24.460	24.540	20.535	4,184
2022-06-16	25.100	25.100	24.420	24.600	20.585	3,686
2022-06-15	26.000	26.000	25.900	25.900	21.673	221
2022-06-14	26.680	26.680	25.700	25.780	21.573	1,778
2022-06-13	26.620	26.740	26.020	26.200	21.924	2,808
2022-06-10	27.420	27.660	26.660	27.300	22.844	3,798
2022-06-09	28.120	28.120	27.800	27.980	23.414	951
2022-06-08	28.080	29.440	27.960	28.160	23.564	3,727
2022-06-07	27.840	28.300	27.840	28.100	23.514	160
2022-06-06	28.620	28.780	28.240	28.360	23.731	1,249
2022-06-03	28.040	28.300	27.980	27.980	23.414	1,389
2022-06-02	27.280	28.060	27.280	27.700	23.179	883
2022-06-01	27.800	27.800	26.680	26.780	22.409	2,777
2022-05-31	28.080	28.080	27.100	27.480	22.995	3,850
2022-05-30	28.420	28.580	28.180	28.480	23.832	4,705
2022-05-27	27.640	27.760	27.500	27.760	23.229	727
2022-05-26	27.540	27.540	27.500	27.500	23.012	1,682
2022-05-25	27.680	27.680	27.420	27.420	22.945	1,282
2022-05-24	27.600	27.600	27.060	27.060	22.644	392
2022-05-23	27.140	27.520	26.920	27.440	22.962	2,011
2022-05-20	27.060	27.320	26.740	26.740	22.376	2,335
2022-05-19	25.620	26.340	25.400	26.180	21.907	1,691
2022-05-18	25.980	26.160	25.800	25.800	21.589	5,627
2022-05-17	25.580	25.960	25.440	25.800	21.589	2,077
2022-05-16	24.760	25.200	24.760	25.020	20.937	1,134
2022-05-13	24.600	24.780	24.520	24.520	20.518	897
2022-05-12	23.460	24.300	23.080	24.240	20.284	3,972
2022-05-11	24.460	24.640	24.460	24.500	20.501	1,503
2022-05-10	23.900	24.360	23.800	23.860	19.966	1,263
2022-05-09	23.720	23.720	23.300	23.320	19.514	516
2022-05-06	24.020	24.100	23.800	24.080	20.150	2,389
2022-05-05	24.500	24.540	23.500	23.680	19.815	668
2022-05-04	24.580	24.580	23.940	24.120	20.183	1,340
2022-05-03	24.880	24.880	24.720	24.720	20.686	1,133
2022-05-02	24.860	24.860	24.060	24.280	20.317	8,320
2022-04-29	25.100	25.200	25.000	25.160	21.054	4,172
2022-04-28	24.600	25.080	24.400	24.580	20.568	3,944
2022-04-27	24.160	24.320	24.000	24.320	20.351	7,090
2022-04-26	24.380	24.380	23.400	23.540	19.698	5,543
2022-04-25	24.500	24.680	23.960	24.080	20.150	7,246
2022-04-22	25.620	25.620	25.000	25.320	21.188	4,597
2022-04-21	25.360	26.100	25.320	25.880	21.656	3,170
2022-04-20	25.160	25.600	25.160	25.360	21.221	462

← NewerPage 19 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.