Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.860	44.960	44.460	44.460	44.460	781
2026-10-15	44.140	44.500	43.840	44.500	44.500	112
2026-10-14	44.460	45.000	44.160	44.160	44.160	265
2026-10-13	44.460	44.460	43.740	43.880	43.880	534
2026-10-12	44.660	44.660	44.220	44.380	44.380	669
2026-10-09	44.160	45.000	44.160	44.580	44.580	1,054
2026-10-08	41.440	42.360	41.440	42.360	42.360	1,746
2026-10-07	44.160	44.160	43.000	43.000	43.000	1,524
2026-10-06	44.020	44.780	44.000	44.600	44.600	956
2026-10-05	44.340	44.340	43.460	43.920	43.920	426
2026-10-02	43.640	44.380	43.640	44.320	44.320	996
2026-10-01	44.780	44.780	43.740	43.740	43.740	1,540
2026-09-30	45.100	45.240	44.580	45.220	45.220	742
2026-09-29	46.460	46.460	44.740	44.740	44.740	896
2026-09-28	45.560	46.240	45.020	46.240	46.240	657
2026-09-25	46.240	46.460	45.800	45.800	45.800	124
2026-09-24	44.880	46.560	44.880	45.480	45.480	2,354
2026-09-23	45.840	46.080	45.080	45.420	45.420	934
2026-09-22	45.500	45.880	44.680	45.520	45.520	1,279
2026-09-21	45.760	45.880	45.240	45.820	45.820	796
2026-09-18	46.540	46.840	45.920	45.920	45.920	883
2026-09-17	46.460	46.840	46.240	46.840	46.840	879
2026-09-16	45.420	46.240	45.140	46.120	46.120	1,401
2026-09-15	44.220	44.900	43.980	44.900	44.900	1,053
2026-09-14	44.060	44.060	42.500	44.000	44.000	1,231
2026-09-11	44.740	44.740	43.960	44.560	44.560	1,139
2026-09-10	45.260	45.260	44.480	44.720	44.720	185
2026-09-09	45.900	46.460	45.100	45.100	45.100	546
2026-09-08	46.620	46.760	46.080	46.240	46.240	668
2026-09-07	46.480	47.120	46.480	47.120	47.120	1,999
2026-09-04	46.260	46.720	46.260	46.720	46.720	785
2026-09-03	44.960	46.000	44.960	45.440	45.440	1,533
2026-09-02	44.840	44.920	44.480	44.620	44.620	943
2026-09-01	46.520	46.520	44.860	45.140	45.140	599
2026-08-31	46.500	46.500	45.700	45.700	45.700	65
2026-08-28	46.580	46.580	46.080	46.120	46.120	1,080
2026-08-27	46.000	46.320	46.000	46.180	46.180	229
2026-08-26	44.400	45.880	44.400	45.880	45.880	409
2026-08-25	43.540	44.560	43.540	44.060	44.060	186
2026-08-24	44.200	44.440	43.860	43.960	43.960	613
2026-08-21	43.320	44.120	43.320	43.780	43.780	354
2026-08-20	42.940	43.160	42.680	42.980	42.980	1,172
2026-08-19	44.660	44.800	44.400	44.660	44.660	710
2026-08-18	45.560	45.640	44.740	44.800	44.800	875
2026-08-17	45.420	45.440	44.500	45.340	45.340	445
2026-08-14	46.160	46.160	45.340	45.340	45.340	696
2026-08-13	46.040	46.820	46.040	46.820	46.820	498
2026-08-12	47.220	47.220	46.220	46.420	46.420	4,354
2026-08-11	47.300	47.300	46.660	47.300	47.300	1,179
2026-08-10	46.020	46.120	44.920	45.720	45.720	3,436
2026-08-07	47.720	47.720	46.200	46.200	46.200	884
2026-08-06	47.100	47.620	46.300	47.120	47.120	2,657
2026-08-05	48.500	49.200	46.420	47.160	47.160	4,910
2026-08-04	46.440	48.420	46.440	48.420	48.420	6,603
2026-08-03	46.020	46.360	45.600	46.340	46.340	1,367
2026-07-31	44.620	45.360	44.620	44.980	44.980	1,478
2026-07-30	44.220	44.900	44.000	44.620	44.620	1,559
2026-07-29	45.400	45.500	44.560	44.600	44.600	1,259
2026-07-28	45.120	45.440	44.400	45.440	45.440	1,060
2026-07-27	45.160	45.200	44.820	44.820	44.820	123

Page 1 of 3 · 129 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.