Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	21.330	21.460	21.180	21.300	20.421	2,592
2025-02-20	21.570	21.680	21.260	21.260	20.383	11,692
2025-02-19	21.980	21.980	21.280	21.460	20.575	14,466
2025-02-18	22.080	22.220	21.780	21.800	20.901	8,811
2025-02-17	21.560	22.220	21.540	22.060	21.150	20,545
2025-02-14	21.300	21.820	21.300	21.670	20.776	3,001
2025-02-13	21.180	21.510	21.180	21.400	20.517	8,575
2025-02-12	20.345	20.540	20.140	20.325	19.487	10,442
2025-02-11	20.405	20.580	20.300	20.365	19.525	32,917
2025-02-10	20.850	21.000	20.580	20.830	19.971	9,457
2025-02-07	21.780	21.780	21.100	21.120	20.249	9,091
2025-02-06	20.020	21.640	20.020	21.560	20.671	21,219
2025-02-05	19.900	20.120	19.800	19.900	19.079	4,285
2025-02-04	20.000	20.180	19.670	19.770	18.954	8,152
2025-02-03	19.730	19.860	19.450	19.665	18.854	24,084
2025-01-31	19.990	20.270	19.820	20.200	19.367	20,471
2025-01-30	19.695	20.080	19.550	19.885	19.065	4,283
2025-01-29	19.480	19.570	19.330	19.490	18.686	6,038
2025-01-28	19.055	19.460	19.010	19.450	18.648	326,387
2025-01-27	18.650	18.910	18.570	18.840	18.063	17,034
2025-01-24	18.595	19.010	18.500	18.745	17.972	2,744
2025-01-23	18.083	18.390	18.083	18.270	17.516	2,979
2025-01-22	18.085	18.320	17.980	18.075	17.329	7,546
2025-01-21	18.310	18.590	18.210	18.310	17.555	12,101
2025-01-20	18.345	18.520	18.110	18.335	17.579	2,335
2025-01-17	18.015	18.230	17.980	18.175	17.425	6,990
2025-01-16	17.855	17.960	17.690	17.855	17.118	296,441
2025-01-15	17.250	17.620	17.250	17.555	16.831	2,016
2025-01-14	17.410	17.410	17.150	17.235	16.524	2,474
2025-01-13	17.120	17.270	16.710	17.240	16.529	5,640
2025-01-10	17.435	17.570	16.880	16.930	16.232	5,208
2025-01-09	17.410	17.640	17.290	17.340	16.625	1,193
2025-01-08	17.965	18.060	17.420	17.465	16.745	6,035
2025-01-07	17.850	18.015	17.810	18.015	17.272	1,717
2025-01-06	17.815	18.030	17.520	17.785	17.051	8,774
2025-01-03	18.045	18.060	17.700	17.780	17.047	5,221
2025-01-02	18.625	18.690	18.140	18.175	17.425	2,535
2024-12-31	18.145	18.155	18.145	18.145	17.397	628
2024-12-30	18.120	18.340	18.110	18.145	17.397	3,715
2024-12-27	18.220	18.430	18.150	18.195	17.444	1,137
2024-12-24	18.085	18.085	17.942	18.085	17.339	195
2024-12-23	17.920	18.160	17.800	18.085	17.339	2,340
2024-12-20	17.745	17.990	17.540	17.930	17.190	389
2024-12-19	18.025	18.100	17.810	17.850	17.114	252,583
2024-12-18	18.220	18.220	18.110	18.115	17.368	188
2024-12-17	18.200	18.420	18.130	18.210	17.459	17,580
2024-12-16	18.710	18.790	18.160	18.265	17.512	23,643
2024-12-13	19.120	19.120	18.810	18.895	18.116	2,149
2024-12-12	19.605	19.700	19.150	19.185	18.394	4,122
2024-12-11	19.350	19.560	19.350	19.455	18.652	680
2024-12-10	19.240	19.450	19.240	19.425	18.624	292,628
2024-12-09	19.065	19.560	18.980	19.460	18.657	2,601
2024-12-06	18.795	18.980	18.580	18.770	17.996	1,416
2024-12-05	18.530	18.940	18.530	18.715	17.943	82,245
2024-12-04	17.995	18.580	17.950	18.345	17.588	12,735
2024-12-03	18.250	18.400	18.140	18.250	17.497	258,579
2024-12-02	18.310	18.360	18.160	18.310	17.555	6,734
2024-11-29	18.265	18.400	18.250	18.265	17.512	2,345
2024-11-28	18.320	18.320	18.210	18.320	17.564	3,363
2024-11-27	18.105	18.190	17.770	17.925	17.186	17,080

← NewerPage 8 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.