Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.040	24.240	23.860	23.920	22.933	11
2025-05-20	23.740	24.060	23.700	24.030	23.039	6,109
2025-05-19	23.800	24.120	23.520	23.830	22.847	145
2025-05-16	23.960	23.980	23.680	23.760	22.780	49
2025-05-15	24.260	24.340	23.760	23.920	22.933	176
2025-05-14	24.300	24.300	24.130	24.130	23.135	0
2025-05-13	24.200	24.320	24.200	24.240	23.240	3,006
2025-05-12	24.270	24.700	24.160	24.440	23.432	8,000
2025-05-09	23.390	24.060	23.300	23.940	22.952	22,821
2025-05-08	23.260	23.370	23.040	23.370	22.406	9
2025-05-07	23.320	23.320	23.170	23.170	22.214	29
2025-05-06	23.350	23.350	22.980	23.350	22.387	7
2025-05-02	23.960	23.960	23.160	23.810	22.828	4,169
2025-05-01	23.140	23.140	23.140	23.140	22.185	0
2025-04-30	23.140	23.140	22.680	23.140	22.185	129
2025-04-29	23.060	23.440	23.040	23.060	22.109	429
2025-04-28	22.830	23.220	22.800	23.120	22.166	400
2025-04-25	22.640	22.780	22.440	22.610	21.677	2,048
2025-04-24	22.360	22.460	22.200	22.410	21.486	403
2025-04-23	22.350	22.900	21.780	22.250	21.332	1,236
2025-04-22	21.460	21.460	21.200	21.410	20.527	977
2025-04-17	21.390	21.540	21.040	21.170	20.297	34,161
2025-04-16	21.190	21.360	20.960	21.310	20.431	109
2025-04-15	21.420	21.740	21.180	21.370	20.488	341
2025-04-14	20.800	21.140	20.800	21.070	20.201	480
2025-04-11	20.295	20.500	19.920	20.150	19.319	717
2025-04-10	22.620	22.680	20.070	20.070	19.242	576
2025-04-09	20.050	20.420	19.770	20.040	19.213	220
2025-04-08	20.360	20.940	20.360	20.530	19.683	288,921
2025-04-07	19.010	19.920	18.510	19.810	18.993	9,354
2025-04-04	21.490	22.020	19.820	20.570	19.721	8,838
2025-04-03	22.000	22.340	21.740	21.800	20.901	4,512
2025-04-02	22.820	22.920	22.570	22.570	21.639	30,396
2025-04-01	22.670	23.160	22.560	22.970	22.022	378
2025-03-31	22.740	22.920	22.440	22.740	21.802	321
2025-03-28	23.640	23.760	23.080	23.080	22.128	2,121
2025-03-27	24.360	24.360	23.580	23.750	22.770	5,621
2025-03-26	24.670	24.740	24.400	24.670	23.652	1,656
2025-03-25	24.790	24.860	24.440	24.440	23.432	568
2025-03-24	25.500	25.500	24.800	24.860	23.834	899
2025-03-21	24.840	25.160	24.800	24.890	23.863	325,501
2025-03-20	25.510	25.620	24.840	25.170	24.132	113,083
2025-03-19	26.100	26.100	25.560	25.770	24.707	3,313
2025-03-18	25.660	26.260	25.640	25.990	24.918	9,964
2025-03-17	25.330	25.640	24.760	25.330	24.285	6,244
2025-03-14	24.760	25.720	24.760	25.310	24.266	10,783
2025-03-13	24.260	24.820	23.980	24.630	23.614	7,204
2025-03-12	24.380	24.480	23.960	24.020	23.029	14,497
2025-03-11	24.460	24.460	24.060	24.260	23.259	37,331
2025-03-10	24.900	25.140	24.220	24.610	23.595	5,746
2025-03-07	25.200	25.300	24.520	24.860	23.834	16,704
2025-03-06	24.620	25.680	24.460	25.250	24.208	12,277
2025-03-05	23.610	24.580	22.940	24.260	23.259	13,918
2025-03-04	22.800	22.800	22.030	22.130	21.217	22,264
2025-03-03	22.180	23.740	22.180	23.160	22.205	80,338
2025-02-28	21.930	22.600	21.680	22.190	21.275	5,118
2025-02-27	22.770	22.880	22.480	22.510	21.581	8,288
2025-02-26	21.590	23.020	21.360	22.860	21.917	367,661
2025-02-25	20.840	21.080	20.840	21.080	20.210	44,743
2025-02-24	21.250	21.300	21.040	21.250	20.373	87,267

← NewerPage 7 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.