Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	44.630	45.540	44.460	45.440	45.440	9,363
2026-07-27	44.910	45.320	44.440	44.780	44.780	86
2026-07-24	43.890	44.400	43.200	43.890	43.890	6,004
2026-07-23	44.260	44.520	43.240	43.490	43.490	80,557
2026-07-22	44.290	45.060	44.040	44.400	44.400	141
2026-07-21	44.870	45.000	43.980	44.520	44.520	5,720
2026-07-20	44.270	45.380	44.000	44.820	44.820	7,933
2026-07-17	44.700	44.800	43.940	44.640	44.640	147
2026-07-16	45.580	46.040	44.960	45.570	45.570	609,951
2026-07-15	44.710	46.000	44.220	45.410	45.410	208
2026-07-14	43.510	44.740	43.340	44.250	44.250	8,510
2026-07-13	42.960	43.580	42.960	43.450	43.450	5
2026-07-10	42.180	43.820	41.900	43.540	43.540	495,373
2026-07-09	41.060	41.080	40.230	40.230	40.230	6,563
2026-07-08	42.370	43.560	41.600	41.620	40.870	215
2026-07-07	43.800	43.900	43.080	43.080	42.304	9
2026-07-06	43.450	44.160	43.450	43.450	42.667	182
2026-07-03	42.060	43.460	42.060	43.310	42.530	809
2026-07-02	40.700	42.400	40.700	42.000	41.243	16,479
2026-07-01	40.750	40.980	40.340	40.750	40.016	44
2026-06-30	41.010	41.180	39.680	40.840	40.104	40,106
2026-06-29	42.060	42.060	40.440	40.850	40.114	129,920
2026-06-26	42.800	42.980	41.440	42.050	41.292	16,683
2026-06-25	43.330	43.500	42.700	43.180	42.402	3
2026-06-24	44.410	44.480	42.780	43.050	42.274	39,583
2026-06-23	44.050	44.560	43.160	43.990	43.197	20,906
2026-06-22	44.240	44.970	44.000	44.970	44.160	33,109
2026-06-19	44.520	44.880	43.700	43.780	42.991	2,102
2026-06-18	46.200	46.740	43.900	44.060	43.266	17,536
2026-06-17	47.030	47.180	46.210	46.210	45.377	4
2026-06-16	46.920	47.500	46.740	46.920	46.075	238,165
2026-06-15	47.800	48.120	46.580	47.010	46.163	32,576
2026-06-12	46.320	47.000	46.100	46.380	45.544	8,241
2026-06-11	44.350	45.740	44.240	45.100	44.287	248,608
2026-06-10	45.380	45.500	43.960	44.590	43.787	10,029
2026-06-09	45.880	46.220	45.240	45.880	45.053	6,031
2026-06-08	44.970	46.300	44.820	45.750	44.926	149,815
2026-06-05	48.270	48.500	46.360	47.390	46.536	26,607
2026-06-04	46.840	48.780	46.840	48.350	47.479	8,457
2026-06-03	46.230	46.940	45.360	46.560	45.721	88
2026-06-02	45.850	46.370	44.780	46.370	45.534	35
2026-06-01	47.490	48.280	46.860	46.860	46.016	45
2026-05-29	47.920	48.480	47.900	47.920	47.057	74
2026-05-28	47.640	47.920	47.000	47.640	46.782	79
2026-05-27	47.220	48.040	47.000	47.370	46.516	1,690
2026-05-26	47.160	47.640	46.970	46.970	46.124	238,093
2026-05-22	45.150	46.180	45.040	45.880	45.053	16
2026-05-21	45.160	45.600	45.080	45.160	44.346	100,611
2026-05-20	44.260	45.680	44.060	45.680	44.857	994
2026-05-19	44.560	45.220	43.940	44.580	43.777	37
2026-05-18	44.090	45.260	44.090	44.750	43.944	80,770
2026-05-15	45.510	45.680	44.420	44.710	43.904	12,989
2026-05-14	45.700	46.240	45.420	45.700	44.877	28,948
2026-05-13	45.040	45.670	44.560	45.670	44.847	2,097
2026-05-12	44.700	45.200	44.260	44.700	43.895	58
2026-05-11	44.860	45.140	44.500	44.860	44.052	79,293
2026-05-08	45.280	45.540	45.080	45.280	44.464	559
2026-05-07	46.130	46.460	45.700	46.130	45.299	69
2026-05-06	44.760	46.580	44.380	45.650	44.827	14,837
2026-05-05	42.480	44.020	42.480	43.740	42.952	2,611

← NewerPage 2 of 5 · 255 trading daysOlder →

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.