Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	31.200	31.200	29.580	29.900	25.020	9,513
2022-01-21	32.740	32.740	31.680	31.740	26.560	2,462
2022-01-20	33.980	33.980	33.020	33.280	27.849	2,306
2022-01-19	33.480	34.000	33.300	33.540	28.066	1,456
2022-01-18	33.840	33.900	33.580	33.620	28.133	1,434
2022-01-17	34.460	34.460	34.200	34.200	28.618	204
2022-01-14	35.140	35.160	34.000	34.000	28.451	3,287
2022-01-13	34.880	34.960	34.700	34.700	29.037	1,630
2022-01-12	34.680	35.080	34.560	34.560	28.920	2,348
2022-01-11	33.900	34.080	33.880	33.880	28.351	161
2022-01-10	33.960	34.240	33.580	33.780	28.267	841
2022-01-07	34.140	34.260	33.700	33.700	28.200	2,858
2022-01-06	33.600	33.600	33.280	33.280	27.849	25
2022-01-05	33.240	33.620	33.220	33.400	27.949	324
2022-01-04	33.000	33.460	32.900	33.320	27.882	2,545
2022-01-03	32.440	32.720	32.180	32.720	27.380	90
2021-12-30	32.680	32.680	32.140	32.140	26.895	900
2021-12-29	32.240	32.680	32.180	32.680	27.346	1,734
2021-12-28	32.280	32.480	32.200	32.240	26.978	869
2021-12-27	32.020	32.600	32.020	32.600	27.280	959
2021-12-23	31.960	32.240	31.960	32.240	26.978	1,764
2021-12-22	31.440	31.840	31.440	31.840	26.644	5,168
2021-12-21	31.500	31.640	31.460	31.580	26.426	637
2021-12-20	30.840	30.840	30.660	30.840	25.807	132
2021-12-17	31.320	32.100	31.320	31.920	26.710	165
2021-12-16	31.560	31.760	31.560	31.720	26.543	457
2021-12-15	31.420	31.420	30.760	30.960	25.907	180
2021-12-14	31.200	31.320	30.880	31.320	26.208	640
2021-12-13	30.840	31.260	30.800	30.800	25.773	1,138
2021-12-10	30.640	30.800	30.580	30.580	25.589	374
2021-12-08	31.240	31.240	31.000	31.120	26.041	515
2021-12-07	30.600	31.540	30.600	31.300	26.192	1,614
2021-12-06	30.000	30.500	29.880	30.500	25.522	4,712
2021-12-03	30.380	30.380	29.880	30.340	25.388	600
2021-12-02	30.760	30.920	30.700	30.920	25.874	345
2021-12-01	30.220	30.780	30.220	30.760	25.740	718
2021-11-30	29.640	29.860	29.380	29.860	24.987	3,088
2021-11-29	29.760	30.160	29.600	29.700	24.853	1,743
2021-11-26	29.660	29.880	29.320	29.820	24.953	3,084
2021-11-25	30.680	30.940	30.680	30.940	25.890	451
2021-11-24	31.740	31.740	31.220	31.300	26.192	851
2021-11-23	31.800	32.000	31.640	31.820	26.627	260
2021-11-22	30.380	31.740	30.380	31.620	26.459	545
2021-11-19	30.840	30.840	30.020	30.440	25.472	1,262
2021-11-18	31.820	31.820	31.000	31.080	26.008	6,485
2021-11-17	31.340	31.940	31.200	31.940	26.727	741
2021-11-16	31.640	31.740	31.180	31.560	26.409	3,965
2021-11-15	31.900	31.940	31.320	31.320	26.208	4,738
2021-11-12	32.540	32.540	32.000	32.400	27.112	2,987
2021-11-11	32.100	33.000	31.960	32.880	27.514	1,955
2021-11-10	33.460	33.460	31.440	31.740	26.560	9,457
2021-11-09	34.000	34.400	33.080	33.080	27.681	3,530
2021-11-08	32.760	33.980	32.760	33.540	28.066	493
2021-11-05	32.960	32.960	32.780	32.860	27.497	67
2021-11-04	32.840	32.980	32.820	32.820	27.464	219
2021-11-03	33.020	33.080	32.820	32.940	27.564	450
2021-11-02	33.160	33.160	32.640	33.040	27.648	607
2021-11-01	33.100	33.820	33.100	33.500	28.033	897
2021-10-29	32.540	32.980	32.500	32.640	27.313	1,171
2021-10-28	32.480	32.540	32.280	32.540	27.229	1,400

← NewerPage 21 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.