Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	26.610	26.780	26.440	26.610	26.131	55
2025-08-13	26.650	26.660	26.290	26.290	25.816	8
2025-08-12	26.600	26.760	26.160	26.540	26.062	352,578
2025-08-11	26.720	26.760	26.260	26.430	25.954	2,933
2025-08-08	25.920	26.900	25.760	26.640	26.160	6,259
2025-08-07	24.820	26.380	24.800	25.940	25.473	15,813
2025-08-06	24.160	24.980	23.400	24.720	24.275	153,653
2025-08-05	23.600	23.600	23.280	23.300	22.880	205
2025-08-04	23.860	23.920	23.460	23.550	23.126	70
2025-08-01	23.880	24.100	23.580	23.590	23.165	538
2025-07-31	24.210	24.600	23.800	23.950	23.518	20,485
2025-07-30	24.880	24.980	24.620	24.880	24.432	8,774
2025-07-29	25.030	25.100	24.800	25.030	24.579	234,048
2025-07-28	25.320	25.440	24.880	24.990	24.540	13,103
2025-07-25	24.670	25.010	24.560	25.010	24.559	94
2025-07-24	25.190	25.280	24.780	24.830	24.383	40
2025-07-23	25.200	25.360	24.850	24.850	24.402	6,210
2025-07-22	25.360	25.360	25.060	25.060	24.608	295
2025-07-21	24.800	25.450	24.400	25.450	24.991	4,489
2025-07-18	24.310	24.450	24.100	24.450	24.009	234,015
2025-07-17	24.500	24.720	24.500	24.670	24.225	12,746
2025-07-16	24.420	24.480	24.240	24.420	23.980	721,172
2025-07-15	24.910	25.020	24.600	24.600	24.157	537,618
2025-07-14	24.820	25.300	24.820	25.010	24.559	466
2025-07-11	25.490	25.560	25.220	25.490	25.031	1,059,466
2025-07-10	25.020	25.820	24.680	25.660	25.198	1,118
2025-07-09	24.400	25.360	24.400	25.360	24.314	1,226
2025-07-08	23.860	24.700	23.860	24.630	23.614	11,019
2025-07-07	23.460	23.780	23.420	23.750	22.770	12
2025-07-04	23.480	23.580	23.260	23.480	22.511	3,951
2025-07-03	24.040	24.200	23.450	23.450	22.483	115
2025-07-02	23.520	24.140	23.520	24.140	23.144	12,225
2025-07-01	23.830	23.840	23.040	23.230	22.272	9,270
2025-06-30	24.200	24.320	23.880	23.900	22.914	3,592
2025-06-27	23.950	24.280	23.940	23.950	22.962	20,240
2025-06-26	23.500	23.900	23.500	23.720	22.742	18
2025-06-25	23.370	23.670	23.340	23.670	22.694	8,669
2025-06-24	23.010	23.300	22.840	23.010	22.061	186,460
2025-06-23	22.440	22.680	22.430	22.430	21.505	6
2025-06-20	22.270	22.860	22.240	22.830	21.888	11,114
2025-06-19	22.520	22.520	22.060	22.220	21.303	7,206
2025-06-18	22.620	22.620	22.320	22.620	21.687	12,170
2025-06-17	22.510	22.640	22.440	22.510	21.581	18,574
2025-06-16	22.670	22.840	22.560	22.670	21.735	7,512
2025-06-13	22.300	22.519	22.240	22.300	21.380	1,470
2025-06-12	22.570	22.720	22.240	22.540	21.610	9,092
2025-06-11	22.800	23.200	22.740	22.850	21.907	10,248
2025-06-10	22.500	22.820	22.500	22.630	21.696	3
2025-06-09	22.590	22.620	22.280	22.320	21.399	3,212
2025-06-06	23.330	23.440	22.520	22.760	21.821	17,602
2025-06-05	23.170	23.500	23.100	23.250	22.291	46
2025-06-04	22.700	23.720	22.700	23.240	22.281	2,258
2025-06-03	22.690	22.860	22.280	22.390	21.466	379,037
2025-06-02	22.850	23.020	22.500	22.580	21.649	14
2025-05-30	23.310	23.480	23.310	23.310	22.348	103
2025-05-29	23.630	23.700	23.540	23.630	22.655	70
2025-05-28	23.420	23.620	23.340	23.420	22.454	2,050
2025-05-27	23.440	23.600	23.300	23.340	22.377	1,827
2025-05-23	23.370	23.500	22.620	23.120	22.166	14,805
2025-05-22	23.570	23.680	23.000	23.270	22.310	6,753

← NewerPage 6 of 22 · 1,262 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.