Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.920	23.940	23.580	23.820	22.837	3,549
2025-05-20	23.700	24.140	23.700	24.140	23.144	274
2025-05-19	23.940	24.120	23.520	23.920	22.933	1,914
2025-05-16	23.860	23.920	23.720	23.920	22.933	1,558
2025-05-15	24.100	24.140	23.600	23.960	22.971	6,359
2025-05-14	24.200	24.380	24.100	24.380	23.374	122
2025-05-13	24.260	24.460	24.180	24.440	23.431	1,714
2025-05-12	24.120	25.080	24.120	24.160	23.163	4,762
2025-05-09	23.440	23.980	23.440	23.700	22.722	787
2025-05-08	23.080	23.480	23.040	23.480	22.511	2,172
2025-05-07	23.480	23.660	23.220	23.320	22.358	819
2025-05-06	23.840	23.840	23.140	23.420	22.454	306
2025-05-05	23.780	23.900	23.660	23.780	22.799	1,058
2025-05-02	23.840	23.960	23.700	23.880	22.895	546
2025-04-30	23.200	23.200	22.660	23.080	22.128	3,918
2025-04-29	23.040	23.400	23.040	23.280	22.319	879
2025-04-28	22.820	23.220	22.760	23.000	22.051	950
2025-04-25	22.780	22.780	22.440	22.680	21.744	1,140
2025-04-24	22.280	22.460	22.200	22.440	21.514	285
2025-04-23	22.140	22.860	21.980	22.300	21.380	5,381
2025-04-22	21.460	21.640	21.260	21.640	20.747	2,809
2025-04-17	21.460	21.460	21.120	21.440	20.555	2,003
2025-04-16	21.040	21.360	20.980	21.360	20.479	2,100
2025-04-15	21.440	21.760	21.180	21.440	20.555	4,039
2025-04-14	20.880	21.200	20.680	21.120	20.248	3,932
2025-04-11	20.160	20.300	19.880	20.140	19.309	1,954
2025-04-10	22.520	22.660	20.020	20.020	19.194	2,082
2025-04-09	20.360	20.420	19.680	20.020	19.194	2,901
2025-04-08	20.280	21.080	20.160	20.500	19.654	13,509
2025-04-07	19.500	20.420	18.790	19.670	18.858	19,582
2025-04-04	21.540	21.560	19.780	20.480	19.635	16,549
2025-04-03	22.020	22.360	21.740	21.940	21.035	7,064
2025-04-02	22.880	22.880	22.680	22.740	21.802	2,852
2025-04-01	22.680	23.160	22.560	22.780	21.840	465
2025-03-31	22.640	22.840	22.420	22.420	21.495	2,023
2025-03-28	23.720	23.800	23.120	23.240	22.281	1,514
2025-03-27	24.200	24.200	23.460	23.740	22.760	3,275
2025-03-26	24.460	24.900	24.460	24.680	23.662	583
2025-03-25	24.700	24.840	24.500	24.560	23.546	959
2025-03-24	25.480	25.680	24.720	24.720	23.700	1,286
2025-03-21	24.940	25.020	24.800	24.920	23.892	78
2025-03-20	25.620	25.620	24.720	25.080	24.045	10,451
2025-03-19	26.060	26.140	25.540	25.620	24.563	8,358
2025-03-18	25.680	26.300	25.640	26.300	25.215	9,418
2025-03-17	25.500	25.700	25.340	25.620	24.563	3,989
2025-03-14	24.780	25.740	24.700	25.320	24.275	3,198
2025-03-13	24.220	24.940	24.040	24.660	23.642	1,925
2025-03-12	24.300	24.300	23.820	24.040	23.048	4,050
2025-03-11	24.460	24.620	24.040	24.340	23.336	1,665
2025-03-10	24.920	24.940	23.980	24.560	23.546	42,330
2025-03-07	25.060	25.060	24.520	24.940	23.911	6,110
2025-03-06	24.800	25.640	24.580	25.500	24.448	35,121
2025-03-05	23.520	24.520	23.520	24.240	23.240	15,185
2025-03-04	22.800	22.800	22.100	22.220	21.303	9,137
2025-03-03	22.320	23.740	22.320	23.000	22.051	8,822
2025-02-28	21.920	22.180	21.880	22.140	21.226	3,091
2025-02-27	22.780	22.800	22.520	22.600	21.667	2,243
2025-02-26	21.540	23.120	21.540	22.860	21.917	7,911
2025-02-25	20.900	20.980	20.800	20.980	20.114	1,026
2025-02-24	21.260	21.260	21.080	21.080	20.210	1,578

← NewerPage 7 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.