Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	31.760	32.340	31.760	32.130	31.551	38,480
2025-11-06	30.280	31.300	30.280	31.100	30.540	7,120
2025-11-05	29.940	30.300	29.940	29.940	29.401	330
2025-11-04	30.190	30.540	29.860	30.190	29.646	291,165
2025-11-03	30.670	30.900	30.520	30.670	30.117	6,092
2025-10-31	31.000	31.080	30.720	31.000	30.441	7,093
2025-10-30	30.770	31.200	30.620	30.770	30.216	27,770
2025-10-29	31.600	31.760	31.040	31.080	30.520	144
2025-10-28	31.330	31.820	31.200	31.780	31.207	165,965
2025-10-27	31.420	31.500	31.260	31.420	30.854	27
2025-10-24	31.320	31.420	30.870	30.870	30.314	184,448
2025-10-23	31.390	31.700	31.180	31.390	30.824	2,328
2025-10-22	31.100	31.360	30.640	31.100	30.540	11,562
2025-10-21	31.410	31.500	30.580	30.950	30.392	7,156
2025-10-20	31.200	31.460	31.100	31.200	30.638	2
2025-10-17	31.200	31.200	30.720	30.760	30.206	2,586
2025-10-16	31.970	32.000	31.260	31.520	30.952	9,823
2025-10-15	32.660	32.800	31.500	31.500	30.932	748,083
2025-10-14	32.620	32.920	32.080	32.080	31.502	165,018
2025-10-13	32.050	33.110	32.000	33.110	32.513	21,302
2025-10-10	33.300	33.480	32.000	32.380	31.797	1,831
2025-10-09	33.370	34.000	33.140	33.850	33.240	6,082
2025-10-08	32.880	33.480	32.500	33.440	32.837	3,554
2025-10-07	32.900	33.200	32.320	32.320	31.738	14,533
2025-10-06	32.610	33.200	32.480	33.120	32.523	286
2025-10-03	31.940	32.800	31.720	32.470	31.885	10,665
2025-10-02	31.700	32.460	31.480	32.180	31.600	9,682
2025-10-01	30.100	32.090	29.880	32.090	31.512	656
2025-09-30	29.990	30.220	29.460	29.980	29.440	531
2025-09-29	29.960	30.260	29.740	29.960	29.420	2,578
2025-09-26	29.290	29.900	29.220	29.730	29.194	7,079
2025-09-25	29.080	29.080	28.760	29.080	28.556	107
2025-09-24	29.040	29.060	28.720	29.030	28.507	186
2025-09-23	29.130	29.300	29.100	29.130	28.605	2,508
2025-09-22	29.500	29.500	29.140	29.160	28.635	68,307
2025-09-19	29.090	29.755	29.040	29.520	28.988	14,001
2025-09-18	28.990	29.120	28.660	28.990	28.468	2,764
2025-09-17	28.880	29.040	28.820	28.880	28.360	171,353
2025-09-16	28.830	29.110	28.540	29.110	28.585	309,018
2025-09-15	28.860	28.880	28.560	28.640	28.124	157,384
2025-09-12	28.650	29.000	28.420	28.650	28.134	177,258
2025-09-11	28.390	28.700	28.200	28.390	27.878	20
2025-09-10	28.410	28.500	28.020	28.370	27.859	1,591
2025-09-09	28.880	28.940	28.450	28.450	27.937	6,727
2025-09-08	28.810	29.000	28.560	28.810	28.291	88
2025-09-05	28.390	28.920	28.240	28.430	27.918	4,648
2025-09-04	28.000	28.040	27.820	28.000	27.495	0
2025-09-03	28.190	28.300	28.180	28.190	27.682	192,013
2025-09-02	28.500	28.500	27.770	27.770	27.270	11,077
2025-09-01	28.240	28.520	28.100	28.240	27.731	356
2025-08-29	28.390	28.500	28.200	28.390	27.878	47
2025-08-28	28.440	28.500	28.220	28.440	27.928	7,252
2025-08-27	28.420	28.620	28.180	28.420	27.908	14,437
2025-08-26	28.380	28.680	28.100	28.380	27.869	1,266
2025-08-22	28.060	28.540	27.840	28.060	27.554	117,825
2025-08-21	28.060	28.060	27.620	27.780	27.279	168
2025-08-20	27.950	28.260	27.440	27.950	27.446	52
2025-08-19	27.340	28.640	27.100	28.550	28.036	25,507
2025-08-18	27.300	27.300	26.780	27.230	26.739	289
2025-08-15	26.810	27.380	26.800	27.210	26.720	10,588

← NewerPage 5 of 22 · 1,267 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.