Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	41.250	41.980	41.060	41.350	40.605	107,631
2026-02-03	40.500	41.480	40.500	41.080	40.340	16,377
2026-02-02	39.080	40.640	38.880	40.420	39.692	31,437
2026-01-30	39.090	39.920	39.000	39.700	38.985	132,241
2026-01-29	40.360	40.360	39.140	39.230	38.523	129,666
2026-01-28	40.010	40.380	39.340	39.340	38.631	330
2026-01-27	39.970	40.120	39.720	39.970	39.250	598,730
2026-01-26	40.040	40.320	39.720	40.040	39.319	59,294
2026-01-23	40.000	40.440	39.900	40.000	39.279	38,746
2026-01-22	39.510	40.120	39.360	39.610	38.896	27,926
2026-01-21	37.900	39.620	37.640	39.620	38.906	2,747
2026-01-20	38.920	39.080	37.780	38.310	37.620	1,102
2026-01-19	38.570	39.540	38.380	39.220	38.513	281,184
2026-01-16	39.620	39.680	38.340	38.920	38.219	190,968
2026-01-15	39.980	40.000	39.540	39.980	39.260	122,445
2026-01-14	39.660	39.900	39.020	39.590	38.877	7,246
2026-01-13	39.670	39.780	39.020	39.600	38.886	14,412
2026-01-12	39.640	39.860	39.380	39.640	38.926	5,106
2026-01-09	39.400	39.840	39.280	39.400	38.690	2,401
2026-01-08	39.200	39.400	38.340	38.580	37.885	2,632
2026-01-07	39.150	39.560	38.500	39.150	38.445	1,399
2026-01-06	38.120	38.260	37.400	38.100	37.413	81
2026-01-05	38.510	38.560	37.960	38.510	37.816	554
2026-01-02	37.340	38.580	37.200	38.580	37.885	27,249
2025-12-31	37.310	37.310	37.310	37.310	36.638	0
2025-12-30	37.310	37.840	37.300	37.310	36.638	2
2025-12-29	36.500	37.660	35.120	37.650	36.972	3,194
2025-12-24	37.310	37.310	37.310	37.310	36.638	0
2025-12-23	37.310	37.460	37.040	37.310	36.638	2,190
2025-12-22	37.720	37.900	37.120	37.120	36.451	1,914
2025-12-19	38.170	38.200	37.570	37.570	36.893	264,788
2025-12-18	38.040	38.220	37.540	38.040	37.355	8,522
2025-12-17	38.730	39.180	38.360	38.730	38.032	8,105
2025-12-16	38.520	38.760	38.220	38.520	37.826	428
2025-12-15	38.620	38.940	38.460	38.620	37.924	847,900
2025-12-12	39.070	39.300	38.660	39.070	38.366	479
2025-12-11	38.130	38.860	37.960	38.770	38.071	961
2025-12-10	37.590	38.300	37.500	38.190	37.502	10,141
2025-12-09	37.720	37.940	37.080	37.720	37.040	346
2025-12-08	37.430	37.940	37.360	37.430	36.756	970
2025-12-05	37.580	37.900	37.500	37.580	36.903	42,476
2025-12-04	37.060	37.260	36.980	37.060	36.392	295
2025-12-03	37.340	37.400	36.480	37.250	36.579	37
2025-12-02	37.610	37.610	37.340	37.610	36.932	5,749
2025-12-01	37.160	37.600	36.980	37.160	36.490	147,412
2025-11-28	36.590	37.120	36.380	36.590	35.931	2,424
2025-11-27	37.290	37.440	36.420	36.680	36.019	232
2025-11-26	37.140	37.680	36.460	37.110	36.441	2,979
2025-11-25	35.670	36.760	35.600	36.220	35.567	7,931
2025-11-24	35.240	36.000	34.880	35.880	35.233	187,468
2025-11-21	34.150	34.480	33.880	34.150	33.535	180,190
2025-11-20	34.850	35.120	34.620	34.850	34.222	172
2025-11-19	33.800	34.980	33.600	34.810	34.183	335,650
2025-11-18	34.000	34.000	33.440	33.570	32.965	521,525
2025-11-17	34.840	34.980	34.580	34.840	34.212	22,830
2025-11-14	34.390	34.480	33.700	33.890	33.279	9,462
2025-11-13	34.560	34.800	33.940	34.560	33.937	7,122
2025-11-12	33.700	34.780	32.400	34.620	33.996	7,502
2025-11-11	32.100	32.200	31.960	32.100	31.522	6
2025-11-10	32.290	32.480	32.280	32.290	31.708	33

← NewerPage 4 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.