Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.100	43.900	42.100	43.900	43.107	1,865
2026-04-29	42.520	43.360	42.360	43.280	42.499	2,544
2026-04-28	41.940	42.260	41.060	41.180	40.437	1,688
2026-04-27	42.200	42.580	41.680	41.680	40.928	1,978
2026-04-24	41.840	42.240	41.440	41.640	40.888	2,512
2026-04-23	43.020	43.260	42.280	43.080	42.302	1,911
2026-04-22	43.540	43.780	42.720	43.300	42.518	1,968
2026-04-21	42.920	43.200	42.540	42.840	42.067	3,865
2026-04-20	42.700	42.700	41.760	42.660	41.890	5,349
2026-04-17	41.940	43.720	41.280	43.500	42.715	5,846
2026-04-16	42.160	42.340	41.500	41.760	41.006	1,788
2026-04-15	42.560	42.820	41.680	41.980	41.222	19,399
2026-04-14	42.500	43.200	42.500	42.820	42.047	1,473
2026-04-13	42.440	42.440	41.900	42.120	41.360	1,294
2026-04-10	41.720	43.480	41.640	43.120	42.342	1,103
2026-04-09	42.200	42.200	41.340	41.920	41.163	1,357
2026-04-08	40.420	43.000	40.420	42.480	41.713	13,490
2026-04-07	39.080	39.800	37.940	38.340	37.648	3,017
2026-04-02	38.500	39.200	38.240	38.900	38.198	5,599
2026-04-01	39.620	39.780	38.840	39.780	39.062	6,648
2026-03-31	37.260	38.140	37.260	37.820	37.137	979
2026-03-30	37.380	37.840	37.200	37.380	36.705	4,448
2026-03-27	38.880	38.880	37.840	38.100	37.412	3,115
2026-03-26	38.800	39.160	38.800	39.160	38.453	533
2026-03-25	39.620	40.160	39.320	39.740	39.023	2,974
2026-03-24	38.540	39.520	38.540	39.240	38.532	3,315
2026-03-23	36.180	39.460	35.600	38.740	38.041	9,589
2026-03-20	38.700	38.860	37.220	37.240	36.568	3,005
2026-03-19	38.240	38.260	36.960	37.740	37.059	11,675
2026-03-18	40.120	40.800	39.460	39.620	38.905	2,570
2026-03-17	39.560	39.800	39.080	39.300	38.590	2,003
2026-03-16	39.060	39.660	38.720	39.380	38.669	689
2026-03-13	39.940	40.460	39.280	39.520	38.807	3,067
2026-03-12	41.440	41.740	40.240	40.920	40.181	1,592
2026-03-11	41.400	42.100	41.320	41.640	40.888	1,906
2026-03-10	41.780	41.960	40.880	41.800	41.045	11,170
2026-03-09	40.040	40.060	38.000	39.000	38.296	13,937
2026-03-06	43.580	43.580	42.200	42.400	41.635	4,604
2026-03-05	44.420	45.340	43.120	43.380	42.597	3,494
2026-03-04	42.880	44.500	42.580	44.320	43.520	5,730
2026-03-03	44.100	44.200	42.020	42.700	41.929	17,936
2026-03-02	45.940	47.160	45.400	46.240	45.405	10,589
2026-02-27	48.880	49.000	48.180	48.600	47.723	1,139
2026-02-26	48.340	49.020	47.940	48.800	47.919	3,161
2026-02-25	48.660	49.220	48.140	48.940	48.056	1,513
2026-02-24	48.580	48.860	48.260	48.420	47.546	757
2026-02-23	48.200	48.760	47.620	48.680	47.801	6,856
2026-02-20	47.620	48.160	47.000	48.060	47.192	5,105
2026-02-19	47.180	47.640	46.780	47.640	46.780	6,272
2026-02-18	45.120	47.600	45.120	47.600	46.741	5,058
2026-02-17	45.060	45.060	43.880	44.720	43.913	714
2026-02-16	44.980	45.240	43.960	45.240	44.423	2,877
2026-02-13	43.900	44.760	43.780	44.760	43.952	1,881
2026-02-12	44.980	45.840	44.440	44.980	44.168	2,868
2026-02-11	44.060	44.920	43.700	44.760	43.952	5,156
2026-02-10	42.960	44.000	42.680	43.880	43.088	6,228
2026-02-09	41.900	43.160	41.900	43.160	42.381	2,393
2026-02-06	41.740	42.740	41.680	42.700	41.929	3,504
2026-02-05	41.440	42.000	41.100	42.000	41.242	29,672
2026-02-04	40.920	41.900	40.920	41.400	40.653	3,281

← NewerPage 3 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.