Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.160	44.680	44.160	44.680	44.680	814
2026-07-23	44.320	44.320	43.280	43.580	43.580	405
2026-07-22	44.600	44.620	44.240	44.620	44.620	811
2026-07-21	43.900	44.660	43.800	44.660	44.660	346
2026-07-20	44.140	45.500	44.140	44.380	44.380	1,836
2026-07-17	44.520	44.800	44.000	44.800	44.800	988
2026-07-16	45.760	45.760	44.680	45.280	45.280	923
2026-07-15	44.560	45.920	44.340	45.540	45.540	761
2026-07-14	44.720	44.840	43.720	44.480	44.480	1,382
2026-07-13	43.160	43.760	42.360	43.760	43.760	695
2026-07-10	43.240	43.680	42.940	43.280	43.280	1,412
2026-07-09	40.900	41.320	39.840	40.800	40.800	850
2026-07-08	42.220	42.600	41.540	41.540	40.790	393
2026-07-07	43.880	43.880	42.840	42.840	42.067	1,208
2026-07-06	43.500	44.020	43.500	43.660	42.872	1,321
2026-07-03	43.240	43.720	43.100	43.720	42.931	349
2026-07-02	41.460	42.520	41.320	41.580	40.829	944
2026-07-01	40.740	41.020	40.380	40.540	39.808	1,932
2026-06-30	40.700	41.260	39.700	40.880	40.142	383
2026-06-29	41.700	41.860	40.440	40.440	39.710	3,010
2026-06-26	41.480	41.880	41.460	41.860	41.104	207
2026-06-25	43.120	43.260	42.500	43.260	42.479	1,774
2026-06-24	44.400	44.480	42.960	43.300	42.518	1,145
2026-06-23	44.120	44.560	43.000	44.560	43.756	1,107
2026-06-22	44.540	45.100	44.040	44.940	44.129	890
2026-06-19	44.600	44.640	43.720	43.720	42.931	489
2026-06-18	46.100	46.380	44.060	44.780	43.972	1,795
2026-06-17	46.640	47.000	46.140	46.400	45.562	512
2026-06-16	46.920	47.540	46.620	47.180	46.328	775
2026-06-15	47.660	47.920	46.480	47.280	46.426	366
2026-06-12	46.360	47.040	46.020	46.600	45.759	1,488
2026-06-11	44.240	45.780	44.240	45.360	44.541	1,567
2026-06-10	45.040	45.160	44.020	44.400	43.598	2,888
2026-06-09	46.100	46.280	45.440	45.560	44.737	1,590
2026-06-08	45.240	46.360	44.820	45.720	44.895	1,306
2026-06-05	47.200	48.040	46.360	47.200	46.348	2,973
2026-06-04	47.020	48.760	47.020	48.760	47.880	4,649
2026-06-03	46.100	47.340	45.500	46.820	45.975	11,319
2026-06-02	46.060	46.560	44.880	45.800	44.973	4,353
2026-06-01	47.480	48.260	46.540	46.540	45.700	1,782
2026-05-29	48.100	48.500	47.900	48.400	47.526	2,550
2026-05-28	47.580	48.000	47.000	48.000	47.133	697
2026-05-27	47.180	48.040	47.180	48.040	47.173	1,056
2026-05-26	47.480	47.660	46.460	47.260	46.407	2,733
2026-05-25	46.480	47.360	46.320	47.360	46.505	1,889
2026-05-22	45.040	46.200	45.040	46.020	45.189	1,642
2026-05-21	45.120	45.560	44.880	45.100	44.286	1,714
2026-05-20	44.440	45.860	44.200	45.680	44.855	1,061
2026-05-19	44.980	45.220	43.960	44.140	43.343	1,609
2026-05-18	44.000	45.340	44.000	44.920	44.109	2,277
2026-05-15	45.620	45.620	44.420	44.780	43.972	1,566
2026-05-14	45.420	46.280	45.420	46.120	45.287	1,893
2026-05-13	45.280	45.840	44.300	45.840	45.012	1,484
2026-05-12	44.420	45.060	44.080	44.660	43.854	2,357
2026-05-11	44.940	45.420	44.660	45.420	44.600	720
2026-05-08	45.140	45.620	44.980	45.100	44.286	1,354
2026-05-07	46.220	46.620	45.540	45.540	44.718	1,916
2026-05-06	44.760	46.520	44.500	46.220	45.386	4,020
2026-05-05	42.520	43.980	42.420	43.940	43.147	2,803
2026-05-04	44.120	44.120	42.160	42.160	41.399	2,939

← NewerPage 2 of 3 · 129 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.