Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	25.640	25.680	25.100	25.120	21.020	656
2022-04-14	25.880	26.020	25.140	25.420	21.271	868
2022-04-13	25.000	25.040	24.800	25.040	20.953	4,703
2022-04-12	24.160	25.040	24.160	25.040	20.953	1,480
2022-04-11	25.660	25.660	24.580	24.580	20.568	3,882
2022-04-08	24.420	24.960	24.420	24.680	20.652	5,088
2022-04-07	24.440	24.440	24.000	24.220	20.267	3,961
2022-04-06	25.120	25.180	24.060	24.560	20.552	1,191
2022-04-05	26.180	26.180	25.380	25.520	21.355	9,488
2022-04-04	27.200	27.200	26.220	26.500	22.175	1,983
2022-04-01	26.980	27.140	26.800	27.140	22.711	697
2022-03-31	27.800	27.800	27.160	27.160	22.727	1,126
2022-03-30	28.140	28.340	27.440	27.680	23.162	271
2022-03-29	27.820	28.360	27.820	28.140	23.547	1,632
2022-03-28	28.020	28.020	27.420	27.420	22.945	867
2022-03-25	28.060	28.100	27.880	28.100	23.514	402
2022-03-24	28.280	28.400	28.240	28.240	23.631	285
2022-03-23	28.700	28.720	28.100	28.480	23.832	5,470
2022-03-22	29.020	29.240	28.600	28.600	23.932	255
2022-03-21	28.020	28.620	28.020	28.620	23.949	2,462
2022-03-18	28.100	28.240	27.500	27.540	23.045	1,848
2022-03-17	28.520	28.520	27.600	27.880	23.330	1,208
2022-03-16	28.800	29.140	28.680	29.140	24.384	1,217
2022-03-15	27.440	27.560	27.300	27.500	23.012	2,241
2022-03-14	27.120	28.060	27.120	27.780	23.246	2,554
2022-03-11	27.320	27.540	26.800	27.220	22.778	2,569
2022-03-10	27.240	27.320	27.000	27.320	22.861	1,568
2022-03-09	26.920	27.480	26.600	27.480	22.995	4,603
2022-03-08	26.720	27.360	26.220	26.220	21.941	1,327
2022-03-07	27.420	27.420	25.480	26.540	22.209	8,746
2022-03-04	29.500	29.500	27.580	27.580	23.079	4,032
2022-03-03	30.580	30.840	29.720	29.820	24.953	3,701
2022-03-02	29.760	30.840	29.760	30.560	25.572	2,881
2022-03-01	29.540	29.540	28.960	29.120	24.367	3,275
2022-02-28	28.900	29.460	28.800	29.460	24.652	3,688
2022-02-25	27.940	29.500	27.380	29.500	24.685	6,721
2022-02-24	28.140	28.480	26.820	27.540	23.045	14,497
2022-02-23	30.060	30.060	29.800	29.900	25.020	155
2022-02-22	28.920	30.540	28.920	30.240	25.305	3,615
2022-02-21	30.420	30.420	29.760	29.960	25.070	1,873
2022-02-18	30.580	30.880	30.580	30.880	25.840	625
2022-02-17	31.460	31.460	31.160	31.160	26.075	400
2022-02-16	31.520	31.600	31.340	31.340	26.225	900
2022-02-15	30.440	30.940	30.440	30.940	25.890	40
2022-02-14	31.160	31.160	30.380	30.800	25.773	2,457
2022-02-11	31.980	31.980	31.720	31.780	26.593	647
2022-02-10	31.920	31.920	31.020	31.660	26.493	1,634
2022-02-09	30.860	31.920	30.860	31.760	26.577	1,476
2022-02-08	30.540	30.540	30.120	30.140	25.221	1,033
2022-02-07	29.880	30.060	29.780	30.060	25.154	724
2022-02-04	29.900	29.900	29.900	29.900	25.020	994
2022-02-03	30.180	30.260	30.100	30.200	25.271	549
2022-02-02	30.340	30.520	30.280	30.480	25.506	722
2022-02-01	29.960	30.400	29.960	30.320	25.372	3,673
2022-01-31	30.000	30.120	29.580	29.580	24.752	475
2022-01-28	29.700	29.700	29.420	29.420	24.618	433
2022-01-27	29.720	30.540	29.720	30.400	25.439	1,048
2022-01-26	29.780	31.320	29.780	30.320	25.372	837
2022-01-25	30.140	30.140	29.100	29.460	24.652	1,959
2022-01-24	31.200	31.200	29.580	29.900	25.020	9,513

← NewerPage 20 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.