Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	17.900	18.260	17.750	18.260	17.506	1,338
2024-11-21	18.160	18.160	17.800	17.950	17.209	2,646
2024-11-20	18.230	18.290	18.090	18.270	17.516	2,686
2024-11-19	18.050	18.170	17.940	18.170	17.420	643
2024-11-18	18.550	18.550	18.400	18.550	17.785	704
2024-11-15	18.590	18.810	18.490	18.490	17.727	903
2024-11-14	18.140	18.550	17.950	18.510	17.746	5,989
2024-11-13	18.850	18.930	18.500	18.500	17.737	8,057
2024-11-12	19.360	19.360	18.890	18.900	18.120	3,012
2024-11-11	19.800	19.930	19.320	19.410	18.609	2,171
2024-11-08	19.460	19.800	19.460	19.720	18.906	296
2024-11-07	19.040	19.720	19.040	19.620	18.810	308
2024-11-06	19.270	19.650	18.670	18.670	17.900	5,262
2024-11-05	19.500	19.650	19.490	19.650	18.839	380
2024-11-04	19.310	19.410	19.260	19.410	18.609	1,716
2024-11-01	19.100	19.150	19.070	19.070	18.283	619
2024-10-31	19.200	19.250	19.000	19.120	18.331	848
2024-10-30	19.630	19.630	19.150	19.350	18.552	1,612
2024-10-29	19.750	20.040	19.730	19.730	18.916	1,150
2024-10-28	20.200	20.200	19.910	19.910	19.088	84
2024-10-25	19.540	20.140	19.540	20.140	19.309	1,580
2024-10-24	19.510	19.850	19.500	19.670	18.858	99
2024-10-23	19.620	19.620	19.310	19.490	18.686	1,475
2024-10-22	19.900	19.900	19.550	19.660	18.849	3,539
2024-10-21	20.280	20.400	19.780	19.850	19.031	3,380
2024-10-18	20.040	20.540	20.020	20.300	19.462	3,734
2024-10-17	19.730	19.840	19.530	19.790	18.973	3,199
2024-10-16	19.600	19.960	19.600	19.750	18.935	2,359
2024-10-15	19.520	19.690	19.310	19.430	18.628	12,359
2024-10-14	20.540	20.600	19.100	19.480	18.676	13,897
2024-10-11	20.720	20.820	20.660	20.820	19.961	732
2024-10-10	21.280	21.280	20.500	20.800	19.942	788
2024-10-09	21.260	21.500	21.260	21.360	20.479	2,726
2024-10-08	21.280	21.480	21.160	21.480	20.594	1,249
2024-10-07	21.960	21.960	21.560	21.720	20.824	2,295
2024-10-04	22.180	22.200	22.000	22.000	21.092	3,891
2024-10-03	22.400	22.520	22.060	22.060	21.150	1,341
2024-10-02	22.900	22.900	22.540	22.540	21.610	484
2024-10-01	23.420	23.420	23.000	23.020	22.070	548
2024-09-30	23.640	23.740	23.280	23.460	22.492	1,870
2024-09-27	23.180	23.380	23.180	23.380	22.415	43
2024-09-26	22.100	22.600	22.100	22.520	21.591	701
2024-09-25	21.800	21.800	21.580	21.700	20.805	621
2024-09-24	21.760	22.000	21.680	21.680	20.785	1,959
2024-09-23	21.160	21.200	21.100	21.200	20.325	1,144
2024-09-20	21.820	21.820	21.180	21.180	20.306	4
2024-09-19	21.680	22.020	21.480	21.800	20.900	16,331
2024-09-18	21.040	21.220	21.000	21.220	20.344	2,200
2024-09-17	20.940	21.160	20.940	21.140	20.268	710
2024-09-16	20.640	20.700	20.440	20.680	19.827	1,013
2024-09-13	20.640	20.780	20.500	20.660	19.807	415
2024-09-12	20.440	20.700	20.440	20.500	19.654	663
2024-09-11	20.520	20.520	20.080	20.120	19.290	260
2024-09-10	20.400	20.500	20.240	20.360	19.520	609
2024-09-09	21.000	21.000	20.460	20.460	19.616	1,037
2024-09-06	21.120	21.120	20.620	20.700	19.846	358
2024-09-05	20.940	21.360	20.920	21.160	20.287	5,847
2024-09-04	21.280	21.400	20.960	21.000	20.133	2,042
2024-09-03	22.060	22.060	21.420	21.420	20.536	3,076
2024-09-02	22.100	22.100	22.040	22.100	21.188	690

← NewerPage 9 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.