Voestalpine AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 25.900 | 25.900 | 25.600 | 25.810 | 24.065 | 9,971 |
| 2024-06-10 | 25.900 | 26.280 | 25.900 | 26.030 | 24.271 | 627 |
| 2024-06-07 | 26.340 | 26.520 | 25.960 | 26.270 | 24.494 | 17,071 |
| 2024-06-06 | 25.950 | 26.300 | 25.700 | 26.230 | 24.457 | 232,740 |
| 2024-06-05 | 25.980 | 26.860 | 25.600 | 26.200 | 24.429 | 17,165 |
| 2024-06-04 | 26.140 | 26.140 | 25.610 | 25.920 | 24.168 | 7,737 |
| 2024-06-03 | 26.720 | 26.900 | 26.380 | 26.560 | 24.765 | 3,084 |
| 2024-05-31 | 26.400 | 26.860 | 26.280 | 26.360 | 24.578 | 37,672 |
| 2024-05-30 | 26.180 | 26.300 | 26.132 | 26.280 | 24.504 | 1,234 |
| 2024-05-29 | 26.500 | 26.500 | 26.130 | 26.380 | 24.597 | 2,330 |
| 2024-05-28 | 26.840 | 27.200 | 26.600 | 26.840 | 25.026 | 750 |
| 2024-05-24 | 26.490 | 26.900 | 26.470 | 26.470 | 24.681 | 10,528 |
| 2024-05-23 | 26.520 | 26.980 | 26.520 | 26.790 | 24.979 | 5,063 |
| 2024-05-22 | 26.840 | 26.840 | 26.119 | 26.230 | 24.457 | 4,020 |
| 2024-05-21 | 26.430 | 27.020 | 26.080 | 26.780 | 24.970 | 169,375 |
| 2024-05-20 | 26.280 | 26.700 | 26.280 | 26.440 | 24.653 | 7,136 |
| 2024-05-17 | 26.130 | 26.220 | 26.040 | 26.220 | 24.448 | 6,079 |
| 2024-05-16 | 25.840 | 26.124 | 25.840 | 26.020 | 24.261 | 2,099 |
| 2024-05-15 | 25.670 | 25.740 | 25.480 | 25.570 | 23.842 | 195 |
| 2024-05-14 | 25.590 | 25.860 | 25.500 | 25.860 | 24.112 | 226 |
| 2024-05-13 | 25.520 | 25.560 | 25.340 | 25.390 | 23.674 | 1,205 |
| 2024-05-10 | 25.430 | 25.800 | 25.420 | 25.550 | 23.823 | 6,359 |
| 2024-05-09 | 24.880 | 25.340 | 24.880 | 25.030 | 23.338 | 1,506 |
| 2024-05-08 | 25.400 | 25.400 | 24.700 | 25.000 | 23.310 | 51,611 |
| 2024-05-07 | 25.830 | 26.120 | 25.280 | 25.460 | 23.739 | 12,837 |
| 2024-05-03 | 25.840 | 25.920 | 25.660 | 25.760 | 24.019 | 46,072 |
| 2024-05-02 | 25.170 | 25.700 | 25.020 | 25.550 | 23.823 | 3,944 |
| 2024-05-01 | 25.300 | 25.300 | 25.300 | 25.300 | 23.590 | 0 |
| 2024-04-30 | 25.570 | 25.600 | 24.700 | 25.300 | 23.590 | 42,601 |
| 2024-04-29 | 25.430 | 26.080 | 25.260 | 25.400 | 23.683 | 27 |
| 2024-04-26 | 25.140 | 25.580 | 25.140 | 25.470 | 23.748 | 17,403 |
| 2024-04-25 | 25.140 | 25.140 | 24.780 | 24.840 | 23.161 | 2,889 |
| 2024-04-24 | 25.140 | 25.160 | 25.000 | 25.140 | 23.441 | 11,623 |
| 2024-04-23 | 25.080 | 25.080 | 24.700 | 24.860 | 23.180 | 5,290 |
| 2024-04-22 | 25.000 | 25.260 | 24.997 | 25.000 | 23.310 | 13,205 |
| 2024-04-19 | 24.870 | 25.040 | 24.620 | 24.870 | 23.189 | 14,602 |
| 2024-04-18 | 24.950 | 25.120 | 24.860 | 24.950 | 23.264 | 283,564 |
| 2024-04-17 | 25.340 | 25.460 | 24.837 | 25.010 | 23.320 | 12,481 |
| 2024-04-16 | 25.960 | 26.382 | 24.875 | 25.450 | 23.730 | 105,581 |
| 2024-04-15 | 27.020 | 27.220 | 27.002 | 27.020 | 25.194 | 25,269 |
| 2024-04-12 | 26.980 | 27.464 | 26.980 | 27.370 | 25.520 | 11,008 |
| 2024-04-11 | 27.190 | 27.313 | 26.857 | 27.190 | 25.352 | 93,049 |
| 2024-04-10 | 27.220 | 27.680 | 26.940 | 27.210 | 25.371 | 24,679 |
| 2024-04-09 | 26.740 | 27.240 | 26.640 | 27.130 | 25.296 | 47,168 |
| 2024-04-08 | 26.760 | 26.800 | 26.500 | 26.760 | 24.951 | 29,801 |
| 2024-04-05 | 26.630 | 26.780 | 26.600 | 26.630 | 24.830 | 31,551 |
| 2024-04-04 | 26.270 | 26.860 | 25.600 | 26.580 | 24.783 | 151,137 |
| 2024-04-03 | 25.640 | 26.237 | 25.517 | 25.970 | 24.215 | 16,252 |
| 2024-04-02 | 25.660 | 26.240 | 25.658 | 25.740 | 24.000 | 50,842 |
| 2024-03-28 | 26.140 | 26.420 | 25.780 | 25.780 | 24.038 | 19,161 |
| 2024-03-27 | 25.650 | 26.163 | 25.643 | 25.910 | 24.159 | 15,985 |
| 2024-03-26 | 25.760 | 25.760 | 25.540 | 25.760 | 24.019 | 9,916 |
| 2024-03-25 | 25.880 | 26.037 | 25.740 | 25.880 | 24.131 | 241,165 |
| 2024-03-22 | 25.700 | 26.020 | 25.700 | 25.980 | 24.224 | 19,186 |
| 2024-03-21 | 25.620 | 25.880 | 25.620 | 25.870 | 24.121 | 37,174 |
| 2024-03-20 | 24.850 | 25.397 | 24.798 | 25.160 | 23.459 | 34,780 |
| 2024-03-19 | 25.000 | 25.000 | 24.718 | 25.000 | 23.310 | 23,270 |
| 2024-03-18 | 24.950 | 25.160 | 24.920 | 25.040 | 23.348 | 33,120 |
| 2024-03-15 | 25.280 | 25.280 | 24.877 | 24.920 | 23.236 | 63,144 |
| 2024-03-14 | 25.690 | 25.700 | 25.144 | 25.290 | 23.581 | 142,408 |
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.