Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	43.390	43.390	43.390	43.390	42.608	0
2026-04-30	42.720	43.660	42.100	43.390	42.608	5
2026-04-29	42.350	43.280	41.320	43.070	42.294	27,725
2026-04-28	42.000	42.340	41.000	41.210	40.467	38,041
2026-04-27	42.170	42.500	41.780	42.170	41.410	2,009
2026-04-24	42.600	42.960	41.590	41.870	41.116	14,193
2026-04-23	42.840	43.200	42.320	42.840	42.068	4,497
2026-04-22	43.060	43.760	42.700	43.130	42.353	3,778
2026-04-21	43.030	43.400	42.540	43.030	42.255	143,120
2026-04-20	42.610	42.720	41.720	42.500	41.734	101
2026-04-17	42.210	43.760	41.280	43.530	42.746	15,367
2026-04-16	42.120	42.480	41.440	42.120	41.361	337
2026-04-15	42.540	43.080	41.700	41.780	41.027	50,620
2026-04-14	42.540	43.320	42.500	43.270	42.490	12,207
2026-04-13	42.370	42.500	41.860	42.370	41.607	3,025
2026-04-10	41.980	43.560	41.540	43.290	42.510	132,567
2026-04-09	42.060	42.200	41.300	41.950	41.194	225,322
2026-04-08	41.790	42.800	40.980	42.540	41.773	130,507
2026-04-07	38.840	39.640	38.120	38.310	37.620	41,126
2026-04-02	38.380	39.030	38.140	39.030	38.327	161,852
2026-04-01	39.560	39.700	38.910	39.560	38.847	220,224
2026-03-31	37.270	37.920	37.100	37.870	37.188	71
2026-03-30	37.500	37.700	37.200	37.500	36.824	3,809
2026-03-27	38.980	39.140	37.730	37.730	37.050	9,488
2026-03-26	39.270	39.420	38.920	39.270	38.562	2
2026-03-25	39.580	40.100	39.200	39.580	38.867	1,129
2026-03-24	38.780	39.460	35.140	39.460	38.749	58,739
2026-03-23	36.030	39.460	35.620	39.110	38.405	20,511
2026-03-20	38.650	38.760	37.160	37.240	36.569	47,206
2026-03-19	38.850	39.720	37.100	37.600	36.922	115,190
2026-03-18	40.020	40.720	39.480	39.480	38.769	14,039
2026-03-17	39.650	39.800	39.060	39.650	38.936	611
2026-03-16	39.030	39.680	38.560	39.030	38.327	4,027
2026-03-13	40.270	40.400	39.340	39.680	38.965	12,393
2026-03-12	41.600	41.780	40.480	40.790	40.055	18,316
2026-03-11	41.570	42.240	41.320	41.570	40.821	338,432
2026-03-10	41.760	41.960	40.500	41.710	40.958	50,153
2026-03-09	39.700	40.100	37.880	39.370	38.661	105,308
2026-03-06	43.560	43.560	42.240	42.260	41.499	56,267
2026-03-05	44.440	45.200	43.140	43.140	42.363	11,444
2026-03-04	42.650	44.440	42.520	44.160	43.364	11,419
2026-03-03	44.790	45.000	41.740	42.720	41.950	43,566
2026-03-02	45.260	47.400	44.420	46.130	45.299	4,905
2026-02-27	48.280	48.980	48.080	48.280	47.410	311,536
2026-02-26	48.620	49.060	47.960	48.620	47.744	27,749
2026-02-25	48.540	49.048	48.240	48.540	47.665	82,781
2026-02-24	48.350	48.740	48.200	48.350	47.479	48,586
2026-02-23	48.060	48.760	47.720	48.060	47.194	6,121
2026-02-20	47.490	48.080	47.140	47.490	46.634	59,113
2026-02-19	46.830	47.580	46.640	46.830	45.986	10,217
2026-02-18	44.860	47.373	44.860	47.070	46.222	33,158
2026-02-17	45.000	45.100	43.820	44.200	43.404	205,362
2026-02-16	44.750	45.180	44.120	44.630	43.826	86,771
2026-02-13	44.110	44.770	43.920	44.770	43.963	3,083
2026-02-12	45.070	45.840	44.520	45.120	44.307	111,452
2026-02-11	44.080	45.000	43.120	44.200	43.404	441,406
2026-02-10	42.960	43.980	42.680	43.650	42.863	19,889
2026-02-09	42.220	43.060	42.080	42.940	42.166	356,488
2026-02-06	41.740	42.700	41.460	42.460	41.695	212,724
2026-02-05	41.180	41.840	41.180	41.730	40.978	61

← NewerPage 3 of 5 · 254 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.