Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	20.620	20.700	20.460	20.500	20.500	2,240
2026-07-24	20.320	20.500	19.890	20.080	20.080	13,924
2026-07-23	21.160	21.220	20.260	20.380	20.380	6,875
2026-07-22	20.940	21.440	20.740	21.280	21.280	7,012
2026-07-21	20.660	21.480	20.560	21.400	21.400	18,028
2026-07-20	22.700	23.160	22.300	22.300	22.300	1,949
2026-07-17	22.700	22.940	22.340	22.940	22.940	1,572
2026-07-16	22.940	23.020	22.500	22.760	22.760	1,093
2026-07-15	21.940	22.940	21.860	22.740	22.740	1,594
2026-07-14	22.020	22.100	21.880	21.960	21.960	1,792
2026-07-13	22.280	22.420	22.060	22.100	22.100	1,862
2026-07-10	22.580	22.580	22.300	22.400	22.400	2,691
2026-07-09	22.360	22.360	22.140	22.220	22.220	82
2026-07-08	22.860	22.860	21.900	22.000	22.000	2,321
2026-07-07	22.940	23.120	22.780	22.900	22.900	254
2026-07-06	23.160	23.220	22.880	22.960	22.960	1,382
2026-07-03	22.900	23.260	22.740	23.020	23.020	808
2026-07-02	22.400	22.840	22.260	22.660	22.660	8,057
2026-07-01	22.580	22.680	22.400	22.480	22.480	1,563
2026-06-30	22.860	22.860	22.380	22.600	22.600	1,933
2026-06-29	23.540	23.540	22.620	22.620	22.620	631
2026-06-26	23.860	23.860	23.400	23.640	23.640	2,058
2026-06-25	23.620	24.220	23.620	24.100	24.100	956
2026-06-24	23.260	23.920	23.260	23.680	23.680	3,139
2026-06-23	23.060	23.620	22.980	23.340	23.340	359
2026-06-22	23.300	23.760	23.240	23.620	23.620	2,503
2026-06-19	24.000	24.040	23.820	23.820	23.820	2,136
2026-06-18	23.400	24.160	23.400	24.160	24.160	1,270
2026-06-17	23.660	23.880	23.660	23.720	23.720	750
2026-06-16	23.400	23.460	22.760	23.260	23.260	3,457
2026-06-15	24.700	24.840	23.520	23.520	23.520	2,381
2026-06-12	23.220	23.960	23.220	23.440	23.440	1,758
2026-06-11	22.400	22.560	22.200	22.200	22.200	1,792
2026-06-10	22.760	22.760	22.200	22.260	22.260	3,061
2026-06-09	23.280	23.520	23.060	23.060	23.060	1,032
2026-06-08	23.560	23.600	23.140	23.180	23.180	1,240
2026-06-05	24.260	24.260	23.880	23.880	23.880	435
2026-06-04	23.760	24.200	23.760	23.800	23.800	3,225
2026-06-03	24.080	24.200	23.600	23.680	23.680	2,713
2026-06-02	24.580	24.580	24.000	24.200	24.200	4,593
2026-06-01	24.080	24.440	23.920	24.060	24.060	3,623
2026-05-29	24.280	24.800	24.200	24.200	24.200	6,068
2026-05-28	24.300	24.300	23.780	24.100	24.100	3,505
2026-05-27	24.180	24.520	24.180	24.260	24.260	2,864
2026-05-26	23.940	23.940	23.660	23.720	23.720	1,530
2026-05-25	23.380	23.800	23.380	23.780	23.780	2,591
2026-05-22	23.000	23.100	22.660	22.920	22.920	2,925
2026-05-21	22.660	23.000	22.500	22.640	22.640	840
2026-05-20	22.400	22.800	22.260	22.700	22.700	2,913
2026-05-19	22.480	22.920	22.280	22.340	22.340	8,010
2026-05-18	22.200	22.700	21.800	22.400	22.400	7,640
2026-05-15	23.100	23.100	22.380	22.420	22.420	12,804
2026-05-14	23.440	23.520	23.060	23.200	23.200	1,091
2026-05-13	23.380	23.380	22.280	22.820	22.820	12,599
2026-05-12	24.040	24.460	23.720	23.960	23.960	2,259
2026-05-11	25.140	25.380	25.000	25.100	24.150	10,491
2026-05-08	25.500	25.700	25.220	25.220	24.266	1,539
2026-05-07	26.200	26.200	25.500	25.500	24.535	5,555
2026-05-06	25.140	26.300	25.140	25.880	24.901	2,444
2026-05-05	24.680	24.680	24.040	24.460	23.534	7,208

← NewerPage 2 of 20 · 1,157 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.