Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	22.520	22.520	22.080	22.280	19.641	1,769
2022-08-29	23.000	23.020	22.940	23.020	20.294	111
2022-08-26	23.220	23.300	22.900	23.000	20.276	1,953
2022-08-25	23.100	23.180	23.100	23.180	20.435	1
2022-08-24	22.800	23.020	22.800	23.020	20.294	8
2022-08-23	22.660	22.860	22.600	22.780	20.082	363
2022-08-22	23.500	23.500	22.800	22.800	20.100	884
2022-08-19	23.760	23.760	23.720	23.720	20.911	500
2022-08-18	24.060	24.260	23.940	23.940	21.105	874
2022-08-17	24.600	24.740	23.980	23.980	21.140	475
2022-08-16	25.080	25.080	24.780	24.780	21.845	493
2022-08-15	24.720	24.880	24.700	24.880	21.933	900
2022-08-12	24.480	24.740	24.480	24.740	21.810	1,216
2022-08-11	24.500	24.520	24.060	24.060	21.210	2,275
2022-08-10	23.300	24.700	23.200	24.700	21.775	1,018
2022-08-09	22.620	22.620	22.180	22.180	19.553	837
2022-08-08	22.480	23.360	22.480	23.080	20.346	8,557
2022-08-04	22.460	22.600	22.460	22.560	19.888	380
2022-08-03	21.880	22.260	21.880	22.260	19.624	500
2022-08-02	21.680	21.880	21.680	21.880	19.289	126
2022-08-01	22.400	22.480	21.980	21.980	19.377	300
2022-07-29	22.240	22.520	22.240	22.460	19.800	49
2022-07-28	21.300	21.500	21.300	21.500	18.954	30
2022-07-27	21.080	21.120	20.980	21.120	18.619	400
2022-07-26	20.900	20.980	20.620	20.620	18.178	1,009
2022-07-25	21.500	21.520	21.380	21.380	18.848	150
2022-07-22	21.520	21.680	21.520	21.620	19.059	397
2022-07-21	21.580	21.640	21.580	21.640	19.077	500
2022-07-20	21.800	21.920	21.520	21.520	18.971	2,357
2022-07-18	21.000	21.220	21.000	21.220	18.707	90
2022-07-15	20.600	20.780	20.600	20.780	18.319	2,190
2022-07-14	20.500	20.660	20.400	20.400	17.984	691
2022-07-13	21.020	21.020	20.440	20.500	18.072	1,083
2022-07-12	20.660	21.020	20.540	21.020	18.530	446
2022-07-11	20.600	20.920	20.500	20.520	18.090	561
2022-07-08	20.240	20.980	20.200	20.780	18.319	7,844
2022-07-07	19.280	20.040	19.280	20.040	17.667	1,651
2022-07-06	19.150	19.880	18.980	18.980	16.732	5,600
2022-07-05	20.600	20.600	19.560	19.690	17.358	1,355
2022-07-04	20.860	20.880	20.640	20.660	18.213	2,480
2022-07-01	20.760	21.680	20.760	20.880	18.407	6,842
2022-06-30	19.890	20.480	19.730	20.480	18.054	2,061
2022-06-29	20.300	20.580	20.300	20.460	18.037	50
2022-06-23	21.080	21.080	20.040	20.480	18.054	670
2022-06-22	21.260	21.260	20.940	20.960	18.478	1,005
2022-06-21	21.660	21.680	21.660	21.680	19.112	238
2022-06-20	21.840	21.840	21.740	21.740	19.165	385
2022-06-17	22.500	22.760	22.340	22.340	19.694	387
2022-06-16	22.980	22.980	22.480	22.480	19.818	1,825
2022-06-15	23.800	23.800	23.660	23.660	20.858	11
2022-06-14	23.300	23.320	23.160	23.160	20.417	75
2022-06-13	23.660	23.660	23.320	23.320	20.558	751
2022-06-09	25.540	25.540	25.000	25.000	22.039	30
2022-06-08	25.320	25.580	25.300	25.580	22.550	125
2022-06-07	25.540	25.600	25.140	25.600	22.568	566
2022-06-03	25.680	25.680	25.240	25.460	22.445	334
2022-06-02	25.200	25.340	25.200	25.340	22.339	1,020
2022-05-30	26.260	26.340	25.800	25.800	22.744	344
2022-05-20	24.940	24.940	23.960	23.960	21.122	240
2022-05-17	24.920	24.920	24.800	24.840	21.898	14

← NewerPage 17 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.