Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	30.280	30.360	30.040	30.300	29.753	1,018
2025-11-04	29.940	30.540	29.680	30.300	29.753	5,609
2025-11-03	30.740	30.800	30.620	30.780	30.224	769
2025-10-31	30.960	31.040	30.740	30.880	30.323	1,148
2025-10-30	30.740	31.300	30.740	31.080	30.519	1,048
2025-10-29	31.760	31.760	30.880	30.880	30.323	3,964
2025-10-28	31.380	31.820	31.260	31.820	31.246	731
2025-10-27	31.400	31.520	31.200	31.520	30.951	1,798
2025-10-24	31.280	31.360	30.940	31.360	30.794	1,790
2025-10-23	31.560	31.560	31.100	31.280	30.715	1,658
2025-10-22	31.140	31.600	31.080	31.600	31.030	571
2025-10-21	31.380	31.380	30.680	31.120	30.558	505
2025-10-20	31.120	31.520	31.120	31.500	30.931	1,488
2025-10-17	31.080	31.120	30.700	31.120	30.558	1,307
2025-10-16	31.760	31.780	31.280	31.580	31.010	7,815
2025-10-15	32.760	32.760	31.300	31.760	31.187	7,836
2025-10-14	32.600	32.860	32.100	32.280	31.697	1,825
2025-10-13	32.200	33.180	32.200	33.180	32.581	1,621
2025-10-10	33.220	33.540	32.120	32.260	31.678	4,609
2025-10-09	33.320	34.080	33.040	33.560	32.954	5,667
2025-10-08	33.180	33.480	32.600	33.340	32.738	4,321
2025-10-07	32.620	33.200	32.340	32.580	31.992	2,282
2025-10-06	32.800	33.180	32.760	33.180	32.581	3,841
2025-10-03	32.080	32.860	32.080	32.860	32.267	1,599
2025-10-02	32.060	32.500	31.660	32.160	31.579	3,093
2025-10-01	29.820	32.200	29.820	32.120	31.540	14,263
2025-09-30	29.820	30.320	29.500	30.320	29.773	3,458
2025-09-29	29.880	30.200	29.840	30.200	29.655	12,524
2025-09-26	29.540	29.960	29.540	29.940	29.399	8,394
2025-09-25	29.000	29.140	28.880	29.020	28.496	297
2025-09-24	28.840	29.280	28.740	29.000	28.476	1,898
2025-09-23	29.220	29.220	29.040	29.040	28.516	1,005
2025-09-22	29.500	29.500	29.120	29.300	28.771	617
2025-09-19	29.040	29.780	29.040	29.760	29.223	8,457
2025-09-18	28.800	29.100	28.800	29.000	28.476	662
2025-09-17	28.820	29.080	28.820	28.980	28.457	1,738
2025-09-16	28.880	29.340	28.500	28.860	28.339	3,182
2025-09-15	28.880	28.880	28.480	28.700	28.182	4,989
2025-09-12	28.840	28.840	28.480	28.820	28.300	886
2025-09-11	28.200	28.700	28.200	28.700	28.182	3,182
2025-09-10	28.020	28.440	28.000	28.400	27.887	580
2025-09-09	28.880	28.880	28.280	28.280	27.769	928
2025-09-08	28.860	29.020	28.640	28.960	28.437	1,362
2025-09-05	28.640	29.040	28.380	28.600	28.084	7,669
2025-09-04	27.940	28.200	27.940	28.160	27.652	2,946
2025-09-03	28.320	28.320	27.960	28.020	27.514	2,733
2025-09-02	28.520	28.520	27.840	28.040	27.534	2,264
2025-09-01	28.460	28.600	28.120	28.600	28.084	20,745
2025-08-29	28.460	28.460	28.220	28.300	27.789	342
2025-08-28	28.620	28.620	28.320	28.460	27.946	1,121
2025-08-27	28.660	28.660	28.140	28.360	27.848	3,404
2025-08-26	28.180	28.680	28.100	28.540	28.025	255
2025-08-25	28.080	28.640	28.000	28.560	28.044	3,356
2025-08-22	28.180	28.540	28.180	28.180	27.671	1,397
2025-08-21	28.000	28.160	27.500	28.160	27.652	893
2025-08-20	28.020	28.240	27.940	28.240	27.730	2,076
2025-08-19	27.360	28.520	27.340	28.360	27.848	8,658
2025-08-18	27.060	27.340	26.900	27.340	26.846	5,131
2025-08-15	27.060	27.380	26.940	27.300	26.807	5,441
2025-08-14	26.640	26.880	26.440	26.880	26.395	1,516

← NewerPage 5 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.