Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	27.440	27.620	27.240	27.580	25.112	1,759
2023-06-27	27.080	27.240	26.820	27.240	24.803	1,293
2023-06-26	26.520	26.960	26.520	26.800	24.402	1,247
2023-06-22	26.900	27.100	26.900	26.940	24.529	1,087
2023-06-21	27.300	27.380	27.120	27.120	24.693	366
2023-06-19	28.240	28.240	27.980	28.040	25.531	290
2023-06-16	28.160	28.260	28.160	28.260	25.731	125
2023-06-14	28.580	28.660	28.580	28.620	26.059	330
2023-06-13	28.140	28.200	28.080	28.080	25.567	61
2023-06-12	28.060	28.300	28.040	28.220	25.695	2,434
2023-06-09	27.980	28.140	27.860	27.900	25.403	616
2023-06-08	27.640	27.980	27.640	27.980	25.476	30
2023-06-07	27.500	27.560	27.500	27.560	25.094	3,000
2023-06-06	27.300	27.440	27.300	27.380	24.930	31
2023-06-05	27.480	27.580	27.320	27.320	24.875	867
2023-06-02	27.000	27.140	26.960	27.140	24.711	4,728
2023-06-01	26.520	26.720	26.520	26.720	24.329	1,237
2023-05-31	26.600	26.600	26.340	26.440	24.074	255
2023-05-30	26.840	26.900	26.800	26.900	24.493	425
2023-05-29	26.700	27.000	26.700	26.800	24.402	3,601
2023-05-26	26.260	26.320	26.260	26.320	23.965	50
2023-05-25	26.520	26.520	26.260	26.400	24.038	4,932
2023-05-24	26.900	27.020	26.720	26.720	24.329	388
2023-05-23	27.080	27.220	27.080	27.220	24.784	536
2023-05-22	27.400	27.400	27.280	27.280	24.839	3,346
2023-05-19	27.460	27.460	27.340	27.340	24.894	200
2023-05-17	27.540	27.540	27.300	27.300	24.857	180
2023-05-16	27.900	27.900	27.760	27.760	25.276	10
2023-05-15	27.660	27.820	27.620	27.620	25.149	123
2023-05-12	27.700	27.840	27.660	27.660	25.185	900
2023-05-11	28.000	28.000	27.480	27.640	25.167	1,700
2023-05-10	27.680	27.740	27.600	27.740	25.258	127
2023-05-08	27.820	28.340	27.820	28.300	24.948	117
2023-05-05	27.500	27.900	27.500	27.900	24.596	4,318
2023-05-04	27.400	27.500	27.400	27.480	24.225	1,508
2023-05-03	27.480	27.480	27.320	27.320	24.084	40
2023-05-02	27.480	27.700	27.300	27.300	24.067	608
2023-04-28	26.960	27.440	26.960	27.160	23.943	618
2023-04-27	26.820	27.060	26.820	27.000	23.802	659
2023-04-26	26.860	26.860	26.840	26.840	23.661	245
2023-04-25	26.840	26.920	26.840	26.920	23.732	92
2023-04-24	27.000	27.000	26.860	26.860	23.679	259
2023-04-21	26.820	26.920	26.800	26.920	23.732	100
2023-04-20	27.120	27.120	27.060	27.060	23.855	300
2023-04-19	27.160	27.180	26.940	27.180	23.961	101
2023-04-18	26.980	27.160	26.980	27.160	23.943	272
2023-04-17	27.080	27.300	26.860	26.940	23.749	837
2023-04-14	26.300	26.780	26.300	26.780	23.608	1,076
2023-04-13	26.100	26.100	26.080	26.080	22.991	35
2023-04-12	25.700	25.980	25.700	25.980	22.903	535
2023-04-11	25.940	25.940	25.620	25.620	22.586	526
2023-04-05	26.200	26.200	25.360	25.500	22.480	111
2023-04-04	26.580	26.640	26.560	26.620	23.467	2,066
2023-04-03	26.500	26.600	26.500	26.600	23.450	14
2023-03-31	26.400	26.780	26.400	26.780	23.608	735
2023-03-30	26.320	26.540	26.240	26.520	23.379	322
2023-03-29	25.640	25.960	25.640	25.960	22.885	200
2023-03-27	25.620	25.620	25.300	25.300	22.304	1,540
2023-03-24	26.000	26.140	25.000	25.060	22.092	1,928
2023-03-23	26.280	26.600	26.280	26.400	23.273	210

← NewerPage 14 of 20 · 1,158 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.