Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.100	16.130	15.810	16.100	16.100	1,970
2026-10-16	16.080	16.320	15.920	16.080	16.080	5,605
2026-10-15	15.820	16.200	15.820	15.890	15.890	4,468
2026-10-14	15.380	15.810	15.380	15.570	15.570	2,683
2026-10-13	15.530	15.670	15.200	15.280	15.280	3,879
2026-10-12	15.710	15.710	15.320	15.370	15.370	5,297
2026-10-09	15.500	15.850	15.440	15.440	15.440	12,359
2026-10-08	15.360	15.470	15.130	15.350	15.350	2,795
2026-10-07	15.980	16.010	15.500	15.500	15.500	8,270
2026-10-06	16.000	16.610	15.900	16.060	16.060	15,293
2026-10-05	16.670	16.830	16.610	16.690	16.690	4,055
2026-10-02	16.740	16.900	16.570	16.670	16.670	3,564
2026-10-01	17.140	17.280	16.540	16.600	16.600	13,321
2026-09-30	17.450	17.750	17.070	17.070	17.070	3,729
2026-09-29	17.660	17.980	17.300	17.300	17.300	4,081
2026-09-28	17.500	17.900	17.500	17.670	17.670	1,928
2026-09-25	17.200	17.390	17.200	17.300	17.300	8,061
2026-09-24	17.520	17.550	17.040	17.040	17.040	4,828
2026-09-23	18.160	18.160	17.500	17.650	17.650	5,243
2026-09-22	17.480	18.110	17.450	18.110	18.110	3,083
2026-09-21	17.520	17.650	17.400	17.460	17.460	3,953
2026-09-18	17.810	17.810	17.280	17.340	17.340	6,612
2026-09-17	17.920	18.120	17.920	17.930	17.930	6,187
2026-09-16	17.700	17.900	17.320	17.900	17.900	2,890
2026-09-15	17.700	17.860	17.350	17.560	17.560	4,067
2026-09-14	18.030	18.080	17.590	17.600	17.600	7,341
2026-09-11	18.110	18.520	18.030	18.200	18.200	5,296
2026-09-10	18.600	18.620	18.080	18.080	18.080	15,349
2026-09-09	19.180	19.240	18.670	18.830	18.830	6,851
2026-09-08	19.280	19.370	19.120	19.370	19.370	6,131
2026-09-07	19.260	19.520	19.260	19.320	19.320	2,177
2026-09-04	18.660	19.390	18.660	19.310	19.310	7,294
2026-09-03	18.660	18.970	18.460	18.680	18.680	21,804
2026-09-02	19.090	19.200	18.600	18.600	18.600	7,372
2026-09-01	19.520	19.560	19.020	19.250	19.250	2,293
2026-08-31	19.860	20.160	19.620	19.620	19.620	4,585
2026-08-28	19.940	20.060	19.770	19.770	19.770	8,246
2026-08-27	19.900	19.900	19.710	19.710	19.710	3,670
2026-08-26	19.690	20.280	19.690	20.160	20.160	3,268
2026-08-25	19.510	19.810	19.400	19.600	19.600	4,927
2026-08-24	19.400	19.590	19.360	19.440	19.440	3,213
2026-08-21	19.640	19.770	19.320	19.320	19.320	4,467
2026-08-20	19.330	19.540	19.150	19.540	19.540	2,463
2026-08-19	19.600	19.600	18.930	19.250	19.250	8,720
2026-08-18	20.000	20.100	19.580	19.650	19.650	13,923
2026-08-17	20.500	20.500	20.040	20.060	20.060	8,903
2026-08-14	20.480	20.820	20.480	20.740	20.740	2,610
2026-08-13	21.000	21.120	20.500	20.500	20.500	3,053
2026-08-12	21.280	21.440	20.900	20.980	20.980	1,583
2026-08-11	21.240	21.320	20.980	21.300	21.300	1,501
2026-08-10	21.900	21.940	21.200	21.300	21.300	1,644
2026-08-07	22.280	22.280	21.740	21.740	21.740	762
2026-08-06	22.760	22.760	22.240	22.240	22.240	725
2026-08-05	22.320	22.440	22.120	22.440	22.440	1,397
2026-08-04	21.740	22.320	21.740	22.260	22.260	1,826
2026-08-03	21.820	22.160	21.760	21.800	21.800	2,886
2026-07-31	21.600	21.600	21.140	21.320	21.320	3,127
2026-07-30	21.360	21.660	21.160	21.280	21.280	4,022
2026-07-29	20.800	21.160	20.780	20.800	20.800	677
2026-07-28	20.600	20.800	20.360	20.800	20.800	1,863

Page 1 of 20 · 1,154 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.