Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	27.440	27.440	26.720	26.720	23.555	253
2023-03-21	27.200	27.500	27.200	27.500	24.243	1
2023-03-20	26.300	26.840	25.920	26.840	23.661	2,274
2023-03-17	27.000	27.000	26.260	26.440	23.309	495
2023-03-16	26.600	27.000	26.600	27.000	23.802	4,000
2023-03-15	27.480	27.480	26.500	26.700	23.538	4,708
2023-03-14	27.280	27.280	27.020	27.020	23.820	585
2023-03-13	28.540	28.540	27.260	27.340	24.102	1,728
2023-03-10	28.460	28.840	28.440	28.840	25.424	1,495
2023-03-09	29.640	29.640	29.280	29.280	25.812	48
2023-03-08	29.360	29.720	29.360	29.720	26.200	8
2023-03-07	29.800	29.800	29.780	29.780	26.253	3
2023-03-06	29.880	30.080	29.880	29.980	26.429	2,073
2023-03-03	30.000	30.000	29.740	30.000	26.447	337
2023-03-02	29.360	29.760	29.360	29.760	26.235	13
2023-03-01	29.500	29.520	29.500	29.520	26.024	20
2023-02-28	29.600	29.600	29.500	29.500	26.006	538
2023-02-27	29.700	29.780	29.500	29.680	26.165	1,140
2023-02-24	29.980	30.000	29.700	29.700	26.182	359
2023-02-23	29.420	29.980	29.420	29.640	26.130	857
2023-02-22	28.120	29.600	28.000	29.600	26.094	2,020
2023-02-21	28.480	28.540	28.480	28.520	25.142	15
2023-02-20	28.500	28.500	28.180	28.180	24.842	750
2023-02-17	28.320	28.460	28.280	28.280	24.931	277
2023-02-16	28.340	28.420	28.120	28.420	25.054	280
2023-02-15	28.220	28.220	28.100	28.100	24.772	208
2023-02-14	28.200	28.200	27.860	27.860	24.560	410
2023-02-10	27.520	27.780	27.520	27.620	24.349	1,112
2023-02-09	27.440	27.700	27.440	27.700	24.419	70
2023-02-08	27.720	27.980	27.720	27.980	24.666	606
2023-02-03	28.040	28.340	28.000	28.340	24.983	1,040
2023-02-02	28.100	28.460	28.100	28.460	25.089	350
2023-02-01	27.820	27.920	27.660	27.660	24.384	112
2023-01-31	27.280	27.460	27.240	27.460	24.208	448
2023-01-30	27.140	27.380	27.140	27.380	24.137	3,249
2023-01-27	27.040	27.160	26.840	27.100	23.890	1,792
2023-01-26	26.800	27.160	26.800	27.160	23.943	2,703
2023-01-25	26.700	26.700	26.560	26.700	23.538	308
2023-01-24	26.560	26.780	26.560	26.760	23.591	1,276
2023-01-23	26.060	26.320	26.060	26.320	23.203	580
2023-01-20	25.900	25.900	25.740	25.740	22.691	438
2023-01-19	26.000	26.000	25.800	25.800	22.744	1,224
2023-01-18	26.020	26.420	26.020	26.420	23.291	228
2023-01-17	25.920	26.060	25.900	26.060	22.974	798
2023-01-16	25.940	26.100	25.840	25.860	22.797	988
2023-01-13	25.600	25.960	25.600	25.880	22.815	343
2023-01-12	25.360	25.720	25.360	25.720	22.674	406
2023-01-11	25.580	25.580	25.460	25.460	22.445	1,004
2023-01-10	24.800	25.240	24.740	25.240	22.251	686
2023-01-09	25.520	25.700	25.120	25.120	22.145	497
2023-01-06	24.520	24.760	24.520	24.760	21.828	112
2023-01-05	24.660	24.660	24.420	24.460	21.563	3,920
2023-01-04	23.800	24.300	23.800	24.300	21.422	461
2023-01-03	22.760	23.420	22.760	23.420	20.646	1,177
2023-01-02	22.580	22.580	22.440	22.540	19.870	400
2022-12-30	22.420	22.580	22.420	22.520	19.853	995
2022-12-29	22.200	22.400	22.200	22.400	19.747	165
2022-12-28	22.280	22.400	22.220	22.400	19.747	166
2022-12-23	22.220	22.500	22.220	22.500	19.835	1,110
2022-12-22	22.560	22.560	22.000	22.260	19.624	725

← NewerPage 15 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.