Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.020	32.100	31.020	31.900	27.294	312
2022-02-08	31.000	31.000	30.800	30.900	26.438	417
2022-02-07	31.260	31.260	31.120	31.120	26.627	120
2022-02-04	31.360	31.360	31.080	31.080	26.592	126
2022-02-03	32.440	32.440	32.140	32.140	27.499	75
2022-02-02	32.500	32.500	32.480	32.480	27.790	80
2022-02-01	32.140	32.240	32.140	32.240	27.585	1,834
2022-01-31	32.080	32.080	32.000	32.000	27.380	40
2022-01-28	31.600	31.780	31.500	31.780	27.191	83
2022-01-27	31.620	31.620	31.400	31.620	27.055	283
2022-01-26	31.600	31.600	31.480	31.480	26.935	180
2022-01-25	31.200	31.340	31.200	31.340	26.815	420
2022-01-24	33.000	33.000	31.240	31.320	26.798	2,416
2022-01-21	33.500	33.600	33.500	33.580	28.732	31
2022-01-20	33.960	33.980	33.960	33.980	29.074	2
2022-01-19	33.060	33.500	33.060	33.500	28.663	3,006
2022-01-17	32.700	32.700	32.700	32.700	27.979	196
2022-01-14	32.820	33.220	32.760	32.760	28.030	60
2022-01-13	32.640	33.080	32.620	33.080	28.304	2,035
2022-01-12	32.640	33.060	32.640	33.060	28.287	439
2022-01-11	32.480	32.840	32.480	32.840	28.098	130
2022-01-10	32.700	32.700	32.400	32.400	27.722	1,215
2022-01-07	32.640	32.760	32.640	32.760	28.030	12
2022-01-06	32.620	32.620	32.360	32.360	27.688	190
2022-01-05	32.600	32.820	32.600	32.820	28.081	40
2022-01-04	32.880	32.880	32.400	32.580	27.876	348
2022-01-03	32.480	32.480	32.060	32.060	27.431	300
2021-12-30	32.320	32.400	32.320	32.400	27.722	2
2021-12-29	32.480	32.480	32.220	32.220	27.568	6
2021-12-28	32.460	32.500	32.140	32.180	27.534	356
2021-12-27	31.880	32.120	31.880	32.120	27.482	390
2021-12-23	31.600	31.940	31.600	31.940	27.328	4,650
2021-12-21	30.920	31.500	30.920	31.360	26.832	4,220
2021-12-20	31.080	31.080	30.740	31.020	26.541	350
2021-12-17	31.640	31.640	31.640	31.640	27.072	160
2021-12-16	32.740	32.740	32.740	32.740	28.013	30
2021-12-15	32.060	32.620	32.060	32.460	27.773	536
2021-12-14	32.500	32.500	32.100	32.100	27.465	325
2021-12-13	33.080	33.080	32.740	32.740	28.013	48
2021-12-10	33.120	33.120	32.800	33.060	28.287	257
2021-12-09	33.460	33.480	33.460	33.480	28.646	78
2021-12-08	33.600	33.900	33.440	33.440	28.612	140
2021-12-07	33.280	33.520	33.280	33.520	28.680	10
2021-12-06	32.480	32.820	32.480	32.820	28.081	78
2021-12-03	32.900	32.900	32.600	32.600	27.893	20
2021-12-02	32.300	32.720	32.300	32.720	27.996	200
2021-12-01	32.500	32.740	32.360	32.740	28.013	643
2021-11-30	32.900	32.900	32.500	32.500	27.807	538
2021-11-29	33.600	33.600	32.920	32.920	28.167	305
2021-11-26	33.360	33.800	33.360	33.400	28.578	835
2021-11-25	33.820	34.120	33.820	34.120	29.194	227
2021-11-23	33.840	34.080	33.600	33.820	28.937	345
2021-11-22	33.600	34.000	33.600	34.000	29.091	101
2021-11-19	33.440	33.620	33.400	33.620	28.766	29
2021-11-18	34.080	34.080	33.540	33.580	28.732	315
2021-11-17	34.260	34.260	33.860	33.860	28.971	103
2021-11-16	34.020	34.280	34.020	34.280	29.330	300
2021-11-15	34.400	34.400	34.220	34.220	29.279	510
2021-11-12	33.880	34.000	33.880	34.000	29.091	71
2021-11-10	33.120	33.220	33.120	33.140	28.355	490

← NewerPage 19 of 20 · 1,159 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.