Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.780	24.160	23.780	23.960	21.122	151
2022-05-13	23.160	24.060	23.160	24.060	21.210	1,428
2022-05-12	22.800	22.800	21.960	22.740	20.047	3,896
2022-05-11	23.700	24.020	23.480	24.020	21.175	1,073
2022-05-10	23.780	23.920	23.700	23.700	20.893	1,100
2022-05-09	23.800	23.800	23.500	23.500	20.717	104
2022-05-06	24.700	24.700	24.100	24.220	21.351	2,099
2022-05-04	26.060	26.180	25.480	25.480	21.801	650
2022-05-03	26.700	27.400	26.700	27.400	23.444	252
2022-05-02	26.920	26.920	26.360	26.560	22.725	362
2022-04-29	27.000	27.020	27.000	27.000	23.102	135
2022-04-27	27.000	27.000	26.700	26.880	22.999	1,300
2022-04-26	27.680	27.680	27.040	27.040	23.136	2
2022-04-25	27.380	27.900	27.380	27.900	23.872	2,243
2022-04-22	28.240	28.240	27.880	27.880	23.855	4,172
2022-04-21	28.200	28.480	28.020	28.020	23.974	805
2022-04-20	27.200	27.620	27.200	27.620	23.632	405
2022-04-19	27.000	27.180	26.920	27.180	23.256	5,725
2022-04-14	26.720	26.880	26.720	26.840	22.965	145
2022-04-13	26.460	26.760	26.460	26.760	22.896	450
2022-04-12	27.040	27.580	27.040	27.320	23.375	1,861
2022-04-11	26.400	26.800	26.400	26.720	22.862	599
2022-04-08	26.260	26.340	26.140	26.340	22.537	300
2022-04-07	25.020	25.220	25.020	25.220	21.579	212
2022-04-06	25.900	25.900	24.980	25.000	21.390	2,104
2022-04-05	27.000	27.260	26.060	26.200	22.417	2,333
2022-04-04	27.380	27.460	27.080	27.320	23.375	1,452
2022-04-01	27.200	27.820	27.200	27.240	23.307	1,325
2022-03-31	28.160	28.260	27.440	27.480	23.512	186
2022-03-30	28.060	28.060	27.500	27.660	23.666	685
2022-03-29	27.860	28.540	27.860	28.300	24.214	1,625
2022-03-28	27.720	27.840	27.200	27.340	23.392	1,987
2022-03-25	27.980	27.980	27.420	27.420	23.461	1,602
2022-03-24	28.520	28.540	27.640	27.640	23.649	5,626
2022-03-21	29.260	29.260	28.720	28.720	24.573	3
2022-03-18	28.560	28.940	28.560	28.940	24.761	1,050
2022-03-17	29.160	29.380	28.880	28.880	24.710	1,513
2022-03-16	28.400	28.880	28.080	28.880	24.710	1,308
2022-03-15	28.220	28.220	27.880	27.880	23.855	125
2022-03-14	28.160	28.800	28.140	28.520	24.402	3,806
2022-03-11	27.500	28.000	27.360	27.560	23.581	2,745
2022-03-10	27.200	27.300	26.840	26.840	22.965	6,533
2022-03-09	25.840	27.340	25.840	27.340	23.392	1,625
2022-03-08	24.940	24.940	24.640	24.720	21.151	912
2022-03-07	23.880	25.500	23.300	25.340	21.681	2,119
2022-03-04	24.120	24.800	24.120	24.760	21.185	10,615
2022-03-03	25.420	25.420	24.320	24.320	20.809	915
2022-03-02	24.660	25.300	23.860	24.940	21.339	1,309
2022-03-01	26.640	26.700	24.900	24.960	21.356	7,491
2022-02-28	26.820	26.820	26.100	26.780	22.913	1,363
2022-02-25	26.040	27.740	26.040	27.620	23.632	2,168
2022-02-24	28.020	28.200	25.640	25.700	21.989	5,684
2022-02-23	30.460	30.460	29.900	29.900	25.583	145
2022-02-22	30.000	30.380	30.000	30.380	25.994	80
2022-02-21	31.300	31.300	30.420	30.920	26.456	864
2022-02-16	31.680	31.680	31.660	31.660	27.089	500
2022-02-15	30.640	31.240	30.640	31.240	26.729	105
2022-02-14	30.400	30.740	30.400	30.740	26.302	100
2022-02-11	31.960	31.960	31.500	31.640	27.072	138
2022-02-09	31.020	32.100	31.020	31.900	27.294	312

← NewerPage 18 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.