Voestalpine AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 21.290 | 21.520 | 20.980 | 21.080 | 20.210 | 1,869 |
| 2024-09-03 | 21.930 | 22.120 | 21.380 | 21.500 | 20.613 | 31,314 |
| 2024-09-02 | 22.070 | 22.100 | 21.900 | 22.100 | 21.188 | 147 |
| 2024-08-30 | 22.060 | 22.260 | 22.060 | 22.210 | 21.294 | 13,786 |
| 2024-08-29 | 21.820 | 21.960 | 21.820 | 21.830 | 20.929 | 1,883 |
| 2024-08-28 | 22.130 | 22.380 | 21.660 | 21.790 | 20.891 | 1,409 |
| 2024-08-27 | 22.040 | 22.200 | 21.920 | 22.040 | 21.131 | 2,505 |
| 2024-08-23 | 21.660 | 21.900 | 21.600 | 21.750 | 20.853 | 118,489 |
| 2024-08-22 | 21.930 | 22.160 | 21.620 | 21.750 | 20.853 | 5,279 |
| 2024-08-21 | 22.050 | 22.120 | 21.740 | 21.960 | 21.054 | 20,021 |
| 2024-08-20 | 21.680 | 21.920 | 21.240 | 21.340 | 20.460 | 2,442 |
| 2024-08-19 | 21.360 | 21.600 | 21.240 | 21.550 | 20.661 | 752 |
| 2024-08-16 | 21.470 | 21.620 | 21.120 | 21.140 | 20.268 | 420,851 |
| 2024-08-15 | 21.430 | 21.440 | 21.120 | 21.380 | 20.498 | 17,857 |
| 2024-08-14 | 21.640 | 21.720 | 21.320 | 21.600 | 20.709 | 2,921 |
| 2024-08-13 | 21.860 | 21.860 | 21.500 | 21.500 | 20.613 | 9,419 |
| 2024-08-12 | 22.210 | 22.220 | 22.040 | 22.100 | 21.188 | 912 |
| 2024-08-09 | 22.390 | 22.460 | 22.060 | 22.200 | 21.284 | 2,735 |
| 2024-08-08 | 22.340 | 22.340 | 22.180 | 22.260 | 21.342 | 1,676 |
| 2024-08-07 | 23.520 | 23.520 | 22.520 | 22.780 | 21.840 | 3,547 |
| 2024-08-06 | 22.490 | 22.760 | 22.040 | 22.630 | 21.696 | 19,569 |
| 2024-08-05 | 21.760 | 22.100 | 21.540 | 21.900 | 20.997 | 3,710 |
| 2024-08-02 | 23.080 | 23.260 | 22.360 | 22.460 | 21.534 | 2,436 |
| 2024-08-01 | 23.480 | 23.480 | 23.060 | 23.060 | 22.109 | 959 |
| 2024-07-31 | 23.480 | 23.780 | 23.480 | 23.650 | 22.674 | 2,789 |
| 2024-07-30 | 23.440 | 23.480 | 23.040 | 23.160 | 22.205 | 56 |
| 2024-07-29 | 23.760 | 23.800 | 23.520 | 23.650 | 22.674 | 2,737 |
| 2024-07-26 | 23.910 | 23.960 | 23.780 | 23.780 | 22.799 | 91 |
| 2024-07-25 | 23.680 | 23.820 | 23.400 | 23.670 | 22.694 | 197,749 |
| 2024-07-24 | 23.880 | 24.240 | 23.880 | 24.120 | 23.125 | 6,786 |
| 2024-07-23 | 23.960 | 23.960 | 23.660 | 23.780 | 22.799 | 5,047 |
| 2024-07-22 | 24.130 | 24.300 | 24.000 | 24.130 | 23.135 | 10,447 |
| 2024-07-19 | 24.150 | 24.500 | 24.000 | 24.180 | 23.183 | 15,026 |
| 2024-07-18 | 24.470 | 24.510 | 24.280 | 24.510 | 23.499 | 1,767 |
| 2024-07-17 | 24.160 | 24.480 | 24.140 | 24.270 | 23.269 | 3,546 |
| 2024-07-16 | 24.860 | 24.860 | 24.180 | 24.180 | 23.183 | 418,249 |
| 2024-07-15 | 25.060 | 25.200 | 24.880 | 25.070 | 24.036 | 110 |
| 2024-07-12 | 24.850 | 25.200 | 24.700 | 25.190 | 24.151 | 55,594 |
| 2024-07-11 | 24.890 | 25.040 | 24.520 | 24.720 | 23.700 | 7,384 |
| 2024-07-10 | 25.470 | 25.640 | 25.120 | 25.480 | 23.758 | 7,402 |
| 2024-07-09 | 25.660 | 25.660 | 25.220 | 25.550 | 23.823 | 783 |
| 2024-07-08 | 25.720 | 25.720 | 25.500 | 25.570 | 23.842 | 7,133 |
| 2024-07-05 | 25.850 | 25.960 | 25.720 | 25.820 | 24.075 | 855 |
| 2024-07-04 | 25.780 | 25.800 | 25.640 | 25.800 | 24.056 | 922 |
| 2024-07-03 | 25.460 | 25.660 | 25.460 | 25.460 | 23.739 | 1,367 |
| 2024-07-02 | 25.240 | 25.320 | 25.160 | 25.210 | 23.506 | 256,655 |
| 2024-07-01 | 25.590 | 25.640 | 25.240 | 25.240 | 23.534 | 1,666 |
| 2024-06-28 | 25.280 | 25.513 | 25.260 | 25.340 | 23.627 | 1,024 |
| 2024-06-27 | 25.320 | 25.320 | 25.140 | 25.180 | 23.478 | 798 |
| 2024-06-26 | 25.640 | 25.640 | 25.140 | 25.590 | 23.860 | 10,585 |
| 2024-06-25 | 25.610 | 25.800 | 25.360 | 25.540 | 23.814 | 2,230 |
| 2024-06-24 | 25.320 | 25.800 | 25.180 | 25.740 | 24.000 | 801 |
| 2024-06-21 | 25.330 | 25.480 | 24.980 | 24.980 | 23.292 | 25,511 |
| 2024-06-20 | 25.040 | 25.440 | 25.040 | 25.110 | 23.413 | 3,720 |
| 2024-06-19 | 24.950 | 25.160 | 24.870 | 24.870 | 23.189 | 204,260 |
| 2024-06-18 | 24.720 | 24.980 | 24.620 | 24.780 | 23.105 | 689 |
| 2024-06-17 | 24.870 | 25.140 | 24.540 | 24.620 | 22.956 | 1,078 |
| 2024-06-14 | 25.060 | 25.060 | 24.760 | 24.940 | 23.254 | 14,391 |
| 2024-06-13 | 25.620 | 25.620 | 25.216 | 25.250 | 23.543 | 6,814 |
| 2024-06-12 | 25.810 | 25.930 | 25.520 | 25.930 | 24.177 | 7,353 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.7500 EUR |
| 2025-07-10 | 0.6000 EUR |
| 2024-07-11 | 0.7000 EUR |
| 2023-07-13 | 1.5000 EUR |
| 2022-07-14 | 1.2000 EUR |
| 2021-07-15 | 0.5000 EUR |
| 2020-07-09 | 0.2000 EUR |
| 2019-07-11 | 1.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.