Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	21.360	21.580	21.180	21.180	20.306	4,189
2025-02-20	21.600	21.720	21.240	21.300	20.421	499
2025-02-19	21.940	21.980	21.380	21.420	20.536	1,265
2025-02-18	22.060	22.100	21.900	21.920	21.015	3,155
2025-02-17	21.540	22.080	21.540	22.040	21.130	6,130
2025-02-14	21.300	21.540	21.300	21.500	20.613	4,342
2025-02-13	21.120	21.400	21.120	21.300	20.421	1,855
2025-02-12	20.320	20.540	20.220	20.540	19.692	3,026
2025-02-11	20.480	20.480	20.300	20.440	19.597	4,397
2025-02-10	20.880	20.940	20.660	20.680	19.827	3,610
2025-02-07	21.740	21.740	21.020	21.040	20.172	1,929
2025-02-06	20.120	21.640	20.020	21.340	20.459	8,951
2025-02-05	19.840	20.040	19.840	20.040	19.213	414
2025-02-04	19.970	19.970	19.800	19.940	19.117	1,347
2025-02-03	19.790	19.790	19.420	19.660	18.849	2,321
2025-01-31	19.900	20.220	19.820	20.220	19.386	5,369
2025-01-30	19.780	20.100	19.780	19.940	19.117	1,014
2025-01-29	19.460	19.570	19.400	19.560	18.753	1,672
2025-01-28	18.990	19.490	18.930	19.490	18.686	2,839
2025-01-27	18.570	18.950	18.570	18.870	18.091	550
2025-01-24	18.500	19.000	18.500	18.830	18.053	2,322
2025-01-23	18.130	18.420	18.070	18.400	17.641	1,683
2025-01-22	18.100	18.100	18.090	18.090	17.343	394
2025-01-21	18.340	18.390	18.200	18.300	17.545	2,523
2025-01-20	18.370	18.580	18.110	18.580	17.813	10,514
2025-01-17	18.020	18.290	17.940	18.250	17.497	6,220
2025-01-16	17.790	18.000	17.790	17.850	17.113	5,988
2025-01-15	17.290	17.630	17.280	17.630	16.902	5,207
2025-01-14	17.410	17.410	17.080	17.170	16.461	3,486
2025-01-13	17.100	17.180	16.750	17.150	16.442	8,049
2025-01-10	17.340	17.710	16.920	16.920	16.222	4,883
2025-01-09	17.350	17.610	17.350	17.420	16.701	3,519
2025-01-08	17.930	17.940	17.390	17.460	16.739	4,268
2025-01-07	17.900	18.060	17.900	17.980	17.238	2,080
2025-01-06	17.800	18.030	17.620	17.840	17.104	915
2025-01-03	17.970	18.140	17.780	17.840	17.104	6,197
2025-01-02	18.670	18.670	18.190	18.200	17.449	2,900
2024-12-30	18.110	18.220	18.030	18.190	17.439	4,435
2024-12-27	18.310	18.340	18.160	18.160	17.411	3,319
2024-12-23	17.900	18.210	17.900	18.210	17.459	1,366
2024-12-20	17.700	18.050	17.700	18.050	17.305	5,078
2024-12-19	18.050	18.060	17.900	17.920	17.181	3,125
2024-12-18	18.290	18.290	18.050	18.140	17.391	3,929
2024-12-17	18.200	18.360	18.200	18.300	17.545	846
2024-12-16	18.650	18.650	18.200	18.400	17.641	4,168
2024-12-13	19.050	19.100	18.830	18.830	18.053	1,104
2024-12-12	19.590	19.720	19.200	19.200	18.408	4,299
2024-12-11	19.270	19.560	19.270	19.540	18.734	3,165
2024-12-10	19.310	19.400	19.300	19.400	18.599	1,096
2024-12-09	18.980	19.590	18.980	19.590	18.782	2,990
2024-12-06	18.800	18.840	18.610	18.760	17.986	6,082
2024-12-05	18.530	18.810	18.500	18.780	18.005	6,672
2024-12-04	18.090	18.500	18.080	18.460	17.698	1,283
2024-12-03	18.270	18.400	18.160	18.160	17.411	3,688
2024-12-02	18.220	18.370	18.220	18.260	17.506	2,457
2024-11-29	18.310	18.500	18.290	18.500	17.737	9,524
2024-11-28	18.290	18.410	18.190	18.220	17.468	3,226
2024-11-27	18.010	18.010	17.890	17.960	17.219	985
2024-11-26	18.220	18.330	17.970	17.970	17.228	11,434
2024-11-25	18.340	18.570	17.990	18.570	17.804	2,111

← NewerPage 8 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.