Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	26.600	26.600	26.200	26.580	26.100	1,382
2025-08-12	26.720	26.760	26.500	26.760	26.277	1,863
2025-08-11	26.680	26.740	26.260	26.560	26.081	5,494
2025-08-08	25.920	26.940	25.920	26.820	26.336	6,482
2025-08-07	24.980	26.380	24.860	25.720	25.256	11,619
2025-08-06	24.260	25.000	24.260	24.840	24.392	3,325
2025-08-05	23.600	23.600	23.240	23.280	22.860	1,874
2025-08-04	23.960	23.960	23.380	23.540	23.115	1,232
2025-08-01	23.920	24.100	23.680	23.760	23.331	1,102
2025-07-31	24.000	24.200	23.780	24.180	23.743	3,969
2025-07-30	24.800	24.960	24.600	24.600	24.156	2,678
2025-07-29	25.040	25.100	24.800	25.060	24.608	756
2025-07-28	25.280	25.420	24.840	25.060	24.608	1,664
2025-07-25	24.620	25.080	24.540	25.080	24.627	1,482
2025-07-24	25.280	25.280	24.680	24.940	24.490	414
2025-07-23	25.340	25.360	24.900	25.080	24.627	1,343
2025-07-22	25.300	25.300	25.080	25.140	24.686	2,617
2025-07-21	25.300	25.380	25.260	25.380	24.922	914
2025-07-18	24.360	24.420	24.140	24.420	23.979	1,236
2025-07-17	24.520	24.660	24.520	24.660	24.215	555
2025-07-16	24.480	24.480	24.220	24.300	23.861	840
2025-07-15	25.020	25.020	24.700	24.700	24.254	386
2025-07-14	25.020	25.300	24.780	24.960	24.509	1,855
2025-07-11	25.500	25.580	25.320	25.460	25.000	2,174
2025-07-10	25.020	25.860	25.020	25.780	25.315	2,861
2025-07-09	24.360	25.380	24.360	25.380	24.333	6,191
2025-07-08	23.720	24.700	23.720	24.460	23.451	8,360
2025-07-07	23.520	23.780	23.400	23.620	22.645	246
2025-07-04	23.340	23.440	23.320	23.380	22.415	267
2025-07-03	24.000	24.000	23.580	23.580	22.607	807
2025-07-02	23.800	24.200	23.680	23.940	22.952	4,205
2025-07-01	23.940	23.940	22.960	23.420	22.454	4,962
2025-06-30	24.380	24.400	23.900	23.900	22.914	1,209
2025-06-27	24.000	24.280	23.820	24.040	23.048	4,732
2025-06-26	23.500	23.900	23.500	23.680	22.703	966
2025-06-25	23.340	23.580	23.340	23.500	22.530	3,818
2025-06-24	23.020	23.260	23.020	23.200	22.243	395
2025-06-23	22.460	22.720	22.460	22.620	21.687	41
2025-06-20	22.340	22.720	22.340	22.720	21.782	603
2025-06-19	22.520	22.520	22.080	22.220	21.303	1,521
2025-06-18	22.540	22.700	22.320	22.700	21.763	604
2025-06-17	22.500	22.740	22.500	22.740	21.802	633
2025-06-16	22.760	22.840	22.540	22.680	21.744	1,618
2025-06-13	22.360	22.520	22.300	22.520	21.591	125
2025-06-12	22.620	22.700	22.240	22.700	21.763	1,225
2025-06-11	22.700	22.900	22.700	22.780	21.840	98
2025-06-10	22.360	22.920	22.360	22.920	21.974	223
2025-06-09	22.520	22.720	22.300	22.460	21.533	629
2025-06-06	23.080	23.180	22.500	22.800	21.859	3,288
2025-06-05	23.420	23.520	23.220	23.520	22.549	399
2025-06-04	23.160	23.800	23.140	23.140	22.185	3,199
2025-06-03	22.720	22.760	22.280	22.720	21.782	5,518
2025-06-02	22.940	23.040	22.400	22.800	21.859	2,259
2025-05-30	23.360	23.480	23.180	23.180	22.223	397
2025-05-29	23.660	23.660	23.460	23.480	22.511	830
2025-05-28	23.380	23.560	23.380	23.400	22.434	1,131
2025-05-27	23.400	23.560	23.300	23.460	22.492	1,183
2025-05-26	23.280	23.740	23.260	23.500	22.530	1,240
2025-05-23	23.320	23.480	22.920	22.960	22.013	3,549
2025-05-22	23.640	23.640	23.020	23.280	22.319	1,843

← NewerPage 6 of 22 · 1,268 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.