Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	29.180	29.520	29.040	29.480	28.364	649
2026-02-03	28.380	29.340	28.380	29.340	28.230	433
2026-02-02	27.920	28.620	27.920	28.620	27.537	5,505
2026-01-30	27.840	28.040	27.840	27.900	26.844	1,965
2026-01-29	28.500	28.500	27.900	27.900	26.844	1,232
2026-01-28	28.500	28.900	28.500	28.800	27.710	1,224
2026-01-27	28.200	28.800	28.200	28.600	27.518	1,020
2026-01-26	28.100	28.520	27.840	28.440	27.364	1,567
2026-01-23	28.240	28.700	28.140	28.140	27.075	2,626
2026-01-22	28.400	28.860	28.280	28.620	27.537	827
2026-01-21	27.000	28.100	26.780	27.960	26.902	2,911
2026-01-20	27.580	27.600	26.780	26.780	25.766	1,306
2026-01-19	27.640	28.040	27.640	27.860	26.806	696
2026-01-16	29.000	29.000	28.400	28.620	27.537	1,338
2026-01-15	29.500	29.540	29.120	29.380	28.268	594
2026-01-14	29.200	29.820	29.060	29.640	28.518	916
2026-01-13	29.340	29.540	28.560	28.800	27.710	1,197
2026-01-12	29.740	29.760	29.500	29.760	28.634	142
2026-01-09	29.680	30.100	29.680	29.720	28.595	487
2026-01-08	29.540	29.680	29.000	29.680	28.557	468
2026-01-07	30.540	30.700	29.540	29.640	28.518	2,165
2026-01-06	30.140	30.260	30.000	30.160	29.019	141
2026-01-05	30.120	30.360	30.080	30.320	29.172	3,048
2026-01-02	30.400	30.400	29.740	30.340	29.192	2,892
2025-12-30	30.120	30.600	30.120	30.500	29.346	3,603
2025-12-29	29.940	30.420	29.940	30.240	29.096	922
2025-12-23	30.040	30.200	29.860	30.060	28.922	3,226
2025-12-22	30.640	30.640	30.000	30.000	28.865	2,170
2025-12-19	30.700	30.920	30.400	30.400	29.249	21
2025-12-18	30.160	30.700	30.160	30.700	29.538	1,319
2025-12-17	31.100	31.100	30.640	30.660	29.500	888
2025-12-16	30.360	31.300	30.360	31.120	29.942	2,087
2025-12-15	29.800	30.360	29.800	30.020	28.884	6,926
2025-12-12	29.400	29.720	29.200	29.480	28.364	687
2025-12-11	28.560	29.540	28.560	29.500	28.384	6,769
2025-12-10	28.480	28.600	28.400	28.600	27.518	589
2025-12-09	28.960	28.960	28.260	28.500	27.421	1,606
2025-12-08	29.260	29.300	28.940	29.140	28.037	1,229
2025-12-05	28.780	29.420	28.780	29.420	28.307	553
2025-12-04	29.300	29.300	28.880	29.040	27.941	631
2025-12-03	29.060	29.260	28.540	28.840	27.748	181
2025-12-02	29.760	29.860	29.340	29.500	28.384	1,108
2025-12-01	29.600	29.900	29.500	29.900	28.768	790
2025-11-28	29.840	29.900	29.540	29.540	28.422	638
2025-11-27	29.680	29.760	29.660	29.720	28.595	230
2025-11-26	30.400	30.400	29.100	29.100	27.999	5,459
2025-11-25	29.400	30.460	28.740	30.460	29.307	5,689
2025-11-24	28.800	29.320	28.740	29.120	28.018	3,576
2025-11-21	26.240	27.500	26.240	27.460	26.421	1,461
2025-11-20	26.460	26.600	26.300	26.480	25.478	1,549
2025-11-19	25.480	26.840	25.320	26.660	25.651	1,540
2025-11-18	25.520	25.520	25.240	25.380	24.419	793
2025-11-17	26.400	26.400	25.860	26.020	25.035	2,704
2025-11-14	26.640	26.800	26.200	26.400	25.401	181
2025-11-13	26.280	27.540	26.000	26.920	25.901	1,193
2025-11-12	26.120	26.720	26.000	26.620	25.613	1,767
2025-11-11	25.380	25.940	25.380	25.940	24.958	1,996
2025-11-10	25.280	25.540	25.220	25.400	24.439	625
2025-11-07	25.360	25.400	24.740	24.880	23.938	1,824
2025-11-06	25.520	25.560	25.160	25.160	24.208	2,060

← NewerPage 4 of 5 · 253 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.