Wienerberger AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 33.540 | 33.640 | 33.300 | 33.300 | 28.492 | 4,664 |
| 2021-11-08 | 32.040 | 32.040 | 31.900 | 31.900 | 27.294 | 110 |
| 2021-11-05 | 31.660 | 31.660 | 31.600 | 31.600 | 27.037 | 102 |
| 2021-11-04 | 31.280 | 31.440 | 31.280 | 31.440 | 26.901 | 100 |
| 2021-11-03 | 31.520 | 31.520 | 31.400 | 31.400 | 26.866 | 50 |
| 2021-11-02 | 31.140 | 31.240 | 31.140 | 31.220 | 26.712 | 1,751 |
| 2021-11-01 | 31.180 | 31.180 | 31.140 | 31.140 | 26.644 | 405 |
| 2021-10-29 | 30.600 | 30.720 | 30.600 | 30.720 | 26.284 | 30 |
| 2021-10-28 | 31.220 | 31.240 | 30.780 | 30.900 | 26.438 | 177 |
| 2021-10-27 | 31.500 | 31.500 | 31.080 | 31.080 | 26.592 | 1,747 |
| 2021-10-26 | 31.760 | 31.760 | 31.700 | 31.700 | 27.123 | 5 |
| 2021-10-25 | 31.160 | 31.500 | 31.160 | 31.500 | 26.952 | 5 |
| 2021-10-22 | 31.000 | 31.200 | 31.000 | 31.180 | 26.678 | 1,814 |
| 2021-10-21 | 30.440 | 30.700 | 30.440 | 30.660 | 26.233 | 255 |
| 2021-10-20 | 30.440 | 30.800 | 30.440 | 30.800 | 26.353 | 101 |
| 2021-10-19 | 30.140 | 30.360 | 30.140 | 30.360 | 25.976 | 305 |
| 2021-10-18 | 29.800 | 30.000 | 29.620 | 30.000 | 25.668 | 806 |
| 2021-10-15 | 29.900 | 30.080 | 29.660 | 29.820 | 25.514 | 6,618 |
| 2021-10-14 | 29.340 | 29.820 | 29.340 | 29.820 | 25.514 | 150 |
← NewerPage 20 of 20 · 1,159 trading days
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.