Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	28.140	28.500	28.100	28.500	25.950	3,124
2024-01-17	28.400	28.400	28.400	28.400	25.859	100
2024-01-16	29.040	29.080	28.580	28.860	26.278	5,872
2024-01-15	29.380	29.380	29.080	29.080	26.478	1,803
2024-01-12	29.260	29.340	29.260	29.340	26.715	10
2024-01-11	29.760	29.760	29.140	29.400	26.769	1,725
2024-01-10	29.440	29.760	29.440	29.760	27.097	2,871
2024-01-09	29.560	29.700	29.560	29.700	27.042	1,348
2024-01-08	29.060	29.560	29.060	29.560	26.915	2,880
2024-01-05	29.120	29.280	28.800	29.000	26.405	2,005
2024-01-04	29.400	29.460	29.340	29.460	26.824	166
2024-01-03	29.780	29.920	29.120	29.140	26.533	3,818
2024-01-02	30.280	30.280	29.740	30.000	27.316	7,712
2023-12-29	30.080	30.100	30.080	30.100	27.407	159
2023-12-28	30.100	30.180	29.720	30.180	27.479	584
2023-12-27	30.020	30.040	30.020	30.040	27.352	422
2023-12-21	29.660	29.880	29.620	29.840	27.170	7,375
2023-12-20	30.000	30.000	29.660	29.840	27.170	5,724
2023-12-19	30.080	30.100	30.000	30.000	27.316	1,561
2023-12-18	29.700	30.300	29.700	30.000	27.316	6,837
2023-12-15	30.180	30.440	29.840	30.060	27.370	6,579
2023-12-14	28.460	30.180	28.460	30.180	27.479	9,399
2023-12-13	27.680	27.900	27.560	27.560	25.094	4,803
2023-12-12	27.720	27.800	27.720	27.760	25.276	405
2023-12-11	27.460	27.660	27.460	27.640	25.167	1,526
2023-12-08	27.180	27.540	27.180	27.500	25.039	9,546
2023-12-07	26.700	27.240	26.700	27.080	24.657	9,522
2023-12-06	26.580	26.740	26.580	26.660	24.274	1,250
2023-12-05	26.580	26.680	26.520	26.560	24.183	650
2023-12-04	26.440	26.440	26.380	26.380	24.019	600
2023-12-01	26.380	26.540	26.320	26.320	23.965	1,529
2023-11-30	26.480	26.700	26.480	26.700	24.311	1,200
2023-11-29	26.280	26.520	26.280	26.380	24.019	307
2023-11-27	25.920	25.960	25.920	25.940	23.619	1,314
2023-11-23	25.960	25.960	25.680	25.680	23.382	1,646
2023-11-22	25.620	25.700	25.620	25.700	23.400	300
2023-11-21	25.480	25.500	25.400	25.400	23.127	2,149
2023-11-20	25.240	25.260	25.160	25.160	22.909	52
2023-11-16	25.400	25.640	24.980	24.980	22.745	3,287
2023-11-15	25.820	25.960	25.680	25.680	23.382	905
2023-11-14	24.740	24.740	24.740	24.740	22.526	350
2023-11-13	24.500	24.760	24.500	24.700	22.490	3,222
2023-11-09	24.100	24.180	24.100	24.180	22.016	15,430
2023-11-07	23.680	23.800	23.680	23.800	21.670	2
2023-11-06	24.100	24.100	23.820	23.820	21.689	1,205
2023-11-03	24.000	24.040	23.960	23.960	21.816	377
2023-11-02	23.620	23.880	23.600	23.720	21.598	392
2023-11-01	22.980	23.000	22.800	22.940	20.887	3,949
2023-10-31	22.760	22.920	22.760	22.900	20.851	909
2023-10-30	22.820	22.820	22.620	22.760	20.723	1,444
2023-10-27	22.560	22.600	22.500	22.560	20.541	800
2023-10-26	22.200	22.460	22.200	22.240	20.250	396
2023-10-25	22.460	22.460	22.400	22.420	20.414	2,047
2023-10-24	22.340	22.660	22.260	22.660	20.632	4,174
2023-10-23	22.800	22.800	22.520	22.520	20.505	1,855
2023-10-20	23.080	23.080	22.800	22.880	20.833	795
2023-10-19	23.260	23.260	23.200	23.200	21.124	22
2023-10-18	23.500	23.500	23.400	23.400	21.306	2,071
2023-10-16	23.740	23.740	23.720	23.720	21.598	150
2023-10-13	23.700	23.700	23.600	23.680	21.561	850

← NewerPage 12 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.