Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	24.920	24.920	24.260	24.400	23.477	4,634
2026-04-30	24.460	25.000	24.440	24.640	23.707	6,741
2026-04-29	25.020	25.020	24.460	24.460	23.534	731
2026-04-28	24.980	25.000	24.580	24.580	23.650	680
2026-04-27	24.800	24.960	24.660	24.720	23.784	466
2026-04-24	24.660	24.660	24.300	24.440	23.515	4,718
2026-04-23	25.100	25.100	24.720	24.860	23.919	1,668
2026-04-22	25.440	25.540	24.920	24.920	23.977	9,800
2026-04-21	25.820	25.820	25.300	25.300	24.342	3,783
2026-04-20	26.020	26.020	25.420	25.480	24.516	4,004
2026-04-17	25.160	26.780	25.000	26.500	25.497	16,654
2026-04-16	24.800	25.240	24.800	24.920	23.977	1,851
2026-04-15	25.360	25.500	24.800	24.800	23.861	2,842
2026-04-14	25.040	25.600	25.040	25.340	24.381	2,768
2026-04-13	25.360	25.360	24.860	24.980	24.035	3,919
2026-04-10	24.520	25.880	24.500	25.460	24.496	4,271
2026-04-09	24.820	24.820	24.100	24.300	23.380	2,695
2026-04-08	24.960	25.400	24.600	24.880	23.938	3,523
2026-04-07	23.420	23.780	22.940	23.040	22.168	5,504
2026-04-02	23.220	23.360	23.000	23.160	22.283	8,361
2026-04-01	23.740	23.800	23.460	23.700	22.803	2,462
2026-03-31	22.940	23.100	22.780	22.780	21.918	2,735
2026-03-30	22.500	22.620	22.380	22.620	21.764	3,462
2026-03-27	23.020	23.020	22.600	22.760	21.899	1,516
2026-03-26	23.140	23.280	22.900	22.940	22.072	1,170
2026-03-25	23.180	23.600	23.000	23.040	22.168	7,634
2026-03-24	22.340	22.660	22.140	22.460	21.610	1,259
2026-03-23	21.580	22.600	20.900	22.320	21.475	8,953
2026-03-20	22.520	22.520	21.800	22.060	21.225	2,186
2026-03-19	22.800	22.860	22.040	22.180	21.341	9,497
2026-03-18	23.700	24.180	23.280	23.280	22.399	1,256
2026-03-17	23.000	23.280	23.000	23.280	22.399	3,034
2026-03-16	23.620	23.620	23.000	23.100	22.226	7,971
2026-03-13	23.800	23.800	23.400	23.400	22.514	496
2026-03-12	24.120	24.300	24.000	24.060	23.149	2,013
2026-03-11	24.240	24.540	24.100	24.300	23.380	3,368
2026-03-10	24.540	24.640	24.300	24.420	23.496	2,743
2026-03-09	24.020	24.020	23.300	23.680	22.784	8,473
2026-03-06	25.720	25.820	24.660	24.660	23.727	5,193
2026-03-05	26.340	26.580	25.620	25.620	24.650	4,360
2026-03-04	25.800	26.740	25.700	26.220	25.228	1,534
2026-03-03	26.480	26.480	25.600	26.080	25.093	4,037
2026-03-02	27.280	27.380	26.600	26.960	25.940	6,925
2026-02-27	27.760	28.000	27.500	27.800	26.748	856
2026-02-26	27.960	27.960	27.560	27.560	26.517	487
2026-02-25	27.960	28.280	27.840	28.000	26.940	3,378
2026-02-24	29.400	29.400	27.800	28.200	27.133	7,441
2026-02-23	30.940	31.000	30.360	30.480	29.326	1,221
2026-02-20	30.720	30.840	30.320	30.580	29.423	535
2026-02-19	30.900	30.900	29.960	30.700	29.538	1,673
2026-02-18	29.540	30.900	29.540	30.860	29.692	1,755
2026-02-17	30.540	30.540	29.540	29.700	28.576	254
2026-02-16	30.580	30.580	30.480	30.480	29.326	1
2026-02-13	30.220	30.480	29.900	30.480	29.326	1,571
2026-02-12	30.640	30.860	30.400	30.440	29.288	197
2026-02-11	30.220	30.800	30.220	30.620	29.461	908
2026-02-10	29.900	30.760	29.900	30.340	29.192	7,691
2026-02-09	30.000	30.000	29.740	29.860	28.730	293
2026-02-06	28.920	29.760	28.920	29.540	28.422	231
2026-02-05	29.400	29.400	28.920	29.320	28.210	1,360

← NewerPage 3 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.