Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	22.820	22.960	22.820	22.960	20.241	2,440
2022-12-20	22.280	22.740	22.280	22.560	19.888	425
2022-12-19	22.760	22.760	22.580	22.580	19.906	830
2022-12-15	23.640	23.640	23.480	23.480	20.699	500
2022-12-14	23.940	23.940	23.860	23.860	21.034	250
2022-12-13	24.300	24.300	23.900	24.080	21.228	2,764
2022-12-12	24.100	24.100	23.860	23.900	21.069	1,102
2022-12-09	24.140	24.300	23.900	24.060	21.210	3,806
2022-12-08	24.060	24.060	23.880	23.880	21.052	125
2022-12-07	24.000	24.280	23.700	24.280	21.404	456
2022-12-05	24.780	24.780	24.440	24.520	21.616	674
2022-12-02	25.160	25.380	24.960	24.960	22.004	285
2022-12-01	25.160	25.160	25.060	25.060	22.092	40
2022-11-30	25.000	25.240	25.000	25.240	22.251	10
2022-11-28	25.400	25.400	25.200	25.200	22.215	271
2022-11-25	25.460	25.800	25.440	25.740	22.691	330
2022-11-23	25.380	25.480	25.380	25.480	22.462	10
2022-11-21	25.140	25.140	24.940	25.120	22.145	475
2022-11-18	25.120	25.280	25.120	25.280	22.286	200
2022-11-15	25.500	25.660	25.400	25.400	22.392	340
2022-11-14	25.700	25.700	25.300	25.600	22.568	609
2022-11-11	25.160	25.620	25.160	25.620	22.586	250
2022-11-10	23.040	24.420	22.900	24.320	21.440	6,267
2022-11-08	23.620	24.020	23.600	24.020	21.175	5,591
2022-11-04	23.500	23.640	23.420	23.640	20.840	1,105
2022-11-03	22.520	22.880	22.500	22.880	20.170	660
2022-11-02	22.920	22.920	22.860	22.860	20.153	20
2022-11-01	23.120	23.120	23.040	23.040	20.311	15
2022-10-31	23.000	23.160	23.000	23.160	20.417	269
2022-10-28	22.500	22.840	22.500	22.840	20.135	181
2022-10-27	22.560	22.920	22.560	22.920	20.205	850
2022-10-26	22.380	23.000	22.380	23.000	20.276	360
2022-10-20	22.000	22.420	22.000	22.340	19.694	50
2022-10-19	22.080	22.080	22.020	22.020	19.412	60
2022-10-18	22.680	22.680	22.540	22.540	19.870	660
2022-10-17	21.900	22.120	21.800	22.120	19.500	453
2022-10-14	21.480	21.480	21.400	21.400	18.865	149
2022-10-13	20.640	21.180	20.640	21.180	18.672	650
2022-10-12	21.080	21.080	20.860	20.860	18.389	48
2022-10-11	21.020	21.260	21.020	21.260	18.742	112
2022-10-10	21.320	21.320	21.260	21.260	18.742	200
2022-10-07	21.360	21.360	20.940	20.940	18.460	140
2022-10-06	21.680	21.680	21.540	21.540	18.989	320
2022-10-04	21.040	21.800	21.040	21.800	19.218	30
2022-09-30	20.320	20.680	20.300	20.680	18.231	473
2022-09-29	19.790	19.950	19.790	19.950	17.587	600
2022-09-28	19.980	20.380	19.980	20.380	17.966	68
2022-09-27	20.940	20.940	20.880	20.880	18.407	4
2022-09-26	21.000	21.060	21.000	21.060	18.566	31
2022-09-23	21.720	21.720	21.100	21.200	18.689	586
2022-09-22	21.760	21.760	21.640	21.640	19.077	2
2022-09-21	22.060	22.220	22.060	22.220	19.588	80
2022-09-20	23.320	23.320	22.320	22.320	19.676	345
2022-09-16	22.280	22.680	22.040	22.680	19.994	400
2022-09-14	23.040	23.040	22.500	22.500	19.835	124
2022-09-13	24.000	24.000	24.000	24.000	21.158	60
2022-09-12	24.200	24.200	24.020	24.140	21.281	202
2022-09-07	22.400	22.940	22.400	22.940	20.223	100
2022-09-05	22.400	22.400	22.180	22.180	19.553	870
2022-09-02	22.520	23.160	22.520	23.160	20.417	32

← NewerPage 16 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.