Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	40.920	41.900	40.920	41.400	40.653	3,281
2026-02-03	40.520	41.440	40.520	41.440	40.692	1,721
2026-02-02	39.080	40.600	38.880	40.560	39.828	3,537
2026-01-30	39.060	40.020	39.060	40.000	39.278	282
2026-01-29	40.140	40.400	39.180	39.180	38.473	1,705
2026-01-28	39.900	40.500	39.360	39.920	39.199	7,593
2026-01-27	39.960	40.160	39.680	40.100	39.376	2,136
2026-01-26	40.040	40.300	39.740	40.200	39.474	2,736
2026-01-23	39.800	40.440	39.800	40.240	39.514	3,035
2026-01-22	39.360	40.360	39.360	40.360	39.631	4,915
2026-01-21	38.020	39.540	38.020	39.360	38.649	9,155
2026-01-20	38.660	38.880	37.780	38.240	37.550	3,917
2026-01-19	38.660	39.320	38.580	39.320	38.610	149
2026-01-16	39.260	39.380	38.380	38.680	37.982	2,652
2026-01-15	39.920	40.200	39.560	39.680	38.964	4,108
2026-01-14	39.380	39.980	38.980	39.980	39.258	790
2026-01-13	39.720	39.920	38.920	39.920	39.199	1,674
2026-01-12	39.480	39.960	39.320	39.960	39.239	363
2026-01-09	39.440	39.880	39.020	39.780	39.062	3,976
2026-01-08	39.100	39.140	38.160	39.140	38.433	4,366
2026-01-07	39.180	39.620	39.060	39.560	38.846	4,746
2026-01-06	38.260	38.420	37.480	38.420	37.726	4,415
2026-01-05	38.540	38.700	38.220	38.260	37.569	782
2026-01-02	37.620	38.560	37.460	38.400	37.707	1,007
2025-12-30	37.640	37.760	37.500	37.760	37.078	1,014
2025-12-29	36.400	37.600	35.980	37.460	36.784	4,251
2025-12-23	37.460	37.480	37.060	37.260	36.587	1,573
2025-12-22	37.320	37.540	37.080	37.540	36.862	564
2025-12-19	38.060	38.120	37.440	37.640	36.960	2,037
2025-12-18	37.920	38.380	37.600	38.380	37.687	2,084
2025-12-17	38.860	39.100	38.420	38.480	37.785	3,876
2025-12-16	38.740	38.920	38.440	38.540	37.844	1,407
2025-12-15	38.820	38.880	38.460	38.800	38.100	2,223
2025-12-12	38.940	39.300	38.600	38.900	38.198	3,536
2025-12-11	38.060	38.940	38.060	38.940	38.237	10,239
2025-12-10	37.480	38.300	37.480	38.300	37.609	4,802
2025-12-09	37.580	38.000	37.280	37.700	37.019	3,880
2025-12-08	37.460	37.960	37.460	37.960	37.275	562
2025-12-05	37.800	37.900	37.580	37.840	37.157	1,787
2025-12-04	37.020	37.200	36.920	37.180	36.509	1,932
2025-12-03	37.240	37.360	36.480	37.360	36.686	13,219
2025-12-02	37.480	37.700	37.300	37.520	36.843	1,508
2025-12-01	37.060	37.660	37.060	37.660	36.980	3,742
2025-11-28	36.540	37.160	36.540	37.160	36.489	1,289
2025-11-27	37.280	37.280	36.560	36.740	36.077	3,097
2025-11-26	36.900	37.640	36.700	37.640	36.960	10,323
2025-11-25	35.600	36.720	35.600	36.720	36.057	14,609
2025-11-24	35.220	36.000	34.900	36.000	35.350	12,431
2025-11-21	34.140	34.360	34.000	34.200	33.583	2,339
2025-11-20	34.860	35.160	34.620	34.920	34.290	5,030
2025-11-19	33.700	35.080	33.700	34.780	34.152	10,214
2025-11-18	33.780	34.020	33.540	33.860	33.249	4,633
2025-11-17	34.860	35.000	34.560	34.740	34.113	6,664
2025-11-14	34.240	34.380	33.660	34.380	33.759	3,573
2025-11-13	34.460	34.800	34.140	34.760	34.132	6,990
2025-11-12	33.620	34.760	33.240	34.760	34.132	7,995
2025-11-11	32.200	32.200	31.760	32.180	31.599	2,265
2025-11-10	32.180	32.520	32.180	32.320	31.737	1,803
2025-11-07	32.060	32.620	31.960	32.280	31.697	7,063
2025-11-06	30.220	31.140	30.220	31.140	30.578	1,322

← NewerPage 4 of 5 · 253 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.