Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	24.100	24.100	23.900	23.900	21.761	1,783
2023-10-11	23.740	23.900	23.660	23.900	21.761	1,240
2023-10-10	23.660	23.820	23.660	23.820	21.689	800
2023-10-09	23.440	23.480	23.280	23.480	21.379	1,282
2023-10-06	23.480	23.620	23.480	23.620	21.506	1,002
2023-10-05	23.500	23.520	23.400	23.400	21.306	1,542
2023-10-04	23.420	23.460	23.420	23.460	21.361	31
2023-10-03	23.560	23.700	23.540	23.540	21.434	1,245
2023-10-02	24.120	24.240	23.700	23.700	21.579	550
2023-09-29	24.140	24.220	24.020	24.020	21.871	77
2023-09-28	23.860	24.000	23.860	24.000	21.852	803
2023-09-27	23.600	23.880	23.600	23.780	21.652	889
2023-09-26	23.720	23.720	23.580	23.580	21.470	2,465
2023-09-25	23.740	23.960	23.740	23.760	21.634	927
2023-09-22	24.000	24.000	23.800	23.860	21.725	620
2023-09-21	24.260	24.300	24.020	24.080	21.925	292
2023-09-20	24.500	24.520	24.500	24.520	22.326	1,040
2023-09-19	24.300	24.560	24.300	24.380	22.198	1,556
2023-09-18	24.780	24.780	24.420	24.420	22.235	2,020
2023-09-13	24.320	24.320	24.320	24.320	22.144	6
2023-09-11	24.500	24.540	24.500	24.500	22.308	560
2023-09-08	24.500	24.500	24.460	24.500	22.308	353
2023-09-07	25.000	25.000	24.440	24.440	22.253	411
2023-09-06	25.000	25.000	24.760	24.760	22.544	500
2023-09-05	25.500	25.500	25.160	25.160	22.909	13
2023-09-04	25.500	25.500	25.420	25.420	23.145	11
2023-08-31	25.440	25.460	25.440	25.460	23.182	300
2023-08-28	25.240	25.240	25.040	25.100	22.854	645
2023-08-25	25.240	25.240	25.180	25.180	22.927	100
2023-08-24	25.800	25.800	25.280	25.280	23.018	645
2023-08-23	25.540	25.540	25.500	25.500	23.218	15
2023-08-22	25.700	25.920	25.700	25.820	23.510	326
2023-08-21	26.060	26.060	25.660	25.660	23.364	31
2023-08-18	25.940	26.080	25.720	26.080	23.746	1,150
2023-08-17	26.380	26.480	26.160	26.160	23.819	658
2023-08-16	26.100	26.840	26.100	26.680	24.293	483
2023-08-15	26.100	26.140	26.100	26.140	23.801	80
2023-08-14	25.440	26.080	25.440	26.080	23.746	3,442
2023-08-11	25.600	25.680	24.980	25.560	23.273	1,752
2023-08-10	27.980	27.980	25.400	26.300	23.947	8,397
2023-08-08	29.620	29.620	29.560	29.560	26.915	90
2023-08-07	29.340	29.600	29.340	29.600	26.951	2,636
2023-08-04	29.500	29.580	29.500	29.580	26.933	19
2023-08-02	29.560	29.580	29.320	29.320	26.696	320
2023-08-01	29.860	29.960	29.660	29.660	27.006	279
2023-07-28	29.580	29.720	29.580	29.660	27.006	11
2023-07-27	29.300	29.800	29.300	29.640	26.988	1,484
2023-07-25	28.780	29.300	28.780	29.300	26.678	2,277
2023-07-24	28.900	29.000	28.780	28.780	26.205	227
2023-07-21	28.860	28.860	28.800	28.800	26.223	290
2023-07-20	28.820	28.860	28.780	28.860	26.278	200
2023-07-19	28.800	28.880	28.720	28.800	26.223	348
2023-07-18	28.400	28.800	28.400	28.800	26.223	1,256
2023-07-17	28.080	28.260	28.060	28.260	25.731	918
2023-07-13	28.240	28.240	28.080	28.080	25.567	35
2023-07-12	27.760	27.980	27.760	27.980	25.476	18
2023-07-05	27.620	27.840	27.620	27.840	25.349	145
2023-07-04	28.020	28.200	28.020	28.180	25.658	769
2023-07-03	28.000	28.200	27.840	28.080	25.567	469
2023-06-30	27.800	28.000	27.800	27.880	25.385	68

← NewerPage 13 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.