Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	18.215	18.330	17.950	18.045	17.301	388,882
2024-11-25	18.440	18.680	18.090	18.600	17.833	96,321
2024-11-22	18.045	18.260	17.720	18.190	17.440	4,244
2024-11-21	18.125	18.160	17.790	17.950	17.210	2,771
2024-11-20	18.320	18.340	18.100	18.275	17.521	2,336
2024-11-19	18.595	18.690	17.980	18.075	17.329	6,249
2024-11-18	18.360	19.070	18.300	18.525	17.761	1,753
2024-11-15	18.455	18.820	18.455	18.585	17.818	6,814
2024-11-14	17.940	18.590	17.900	18.430	17.670	11,712
2024-11-13	18.950	18.950	18.120	18.390	17.631	103,397
2024-11-12	19.360	19.560	18.880	18.960	18.178	2,419
2024-11-11	19.770	19.930	19.355	19.355	18.557	122
2024-11-08	19.525	19.810	19.360	19.755	18.940	4,965
2024-11-07	19.580	19.725	19.580	19.725	18.911	1,426
2024-11-06	19.330	19.580	18.770	18.775	18.001	4,612
2024-11-05	19.540	19.550	19.300	19.540	18.734	500
2024-11-04	19.210	19.410	19.200	19.210	18.418	201,966
2024-11-01	19.045	19.045	19.040	19.045	18.259	30
2024-10-31	19.175	19.220	19.000	19.175	18.384	16,532
2024-10-30	19.630	19.630	19.120	19.280	18.485	11,183
2024-10-29	19.895	19.950	19.635	19.635	18.825	3,717
2024-10-28	20.070	20.280	19.610	19.820	19.002	31,454
2024-10-25	19.635	20.200	19.590	20.060	19.233	2,131
2024-10-24	19.480	19.860	19.430	19.730	18.916	7,715
2024-10-23	19.505	19.660	19.280	19.485	18.681	20,832
2024-10-22	19.845	19.900	19.530	19.630	18.820	198,241
2024-10-21	20.240	20.340	19.710	19.830	19.012	1,298
2024-10-18	19.835	20.580	19.800	20.285	19.448	19,760
2024-10-17	19.850	20.000	19.585	19.665	18.854	4,844
2024-10-16	19.515	19.940	19.480	19.730	18.916	118,849
2024-10-15	19.620	19.880	19.410	19.560	18.753	12,596
2024-10-14	20.660	20.700	19.000	19.275	18.480	81,591
2024-10-11	20.720	20.820	20.540	20.660	19.808	3,777
2024-10-10	21.280	21.280	20.460	20.560	19.712	16,622
2024-10-09	21.280	21.480	21.100	21.380	20.498	203,109
2024-10-08	21.150	21.420	21.120	21.190	20.316	3,257
2024-10-07	22.040	22.080	21.550	21.550	20.661	59,344
2024-10-04	22.130	22.360	22.020	22.180	21.265	4,123
2024-10-03	22.380	22.380	22.000	22.120	21.208	1,920
2024-10-02	22.870	22.940	22.500	22.650	21.716	901
2024-10-01	23.280	23.280	22.880	22.930	21.984	1,837
2024-09-30	23.500	23.800	23.260	23.380	22.416	11,496
2024-09-27	22.780	23.460	22.740	23.340	22.377	73,365
2024-09-26	22.080	22.800	22.080	22.660	21.725	10,580
2024-09-25	21.660	21.860	21.560	21.740	20.843	3,306
2024-09-24	21.560	21.920	21.500	21.790	20.891	159,045
2024-09-23	21.250	21.260	21.060	21.100	20.230	9,471
2024-09-20	21.640	21.640	21.140	21.360	20.479	4,611
2024-09-19	21.640	22.080	21.640	21.880	20.977	4,918
2024-09-18	21.160	21.300	20.960	21.300	20.421	1,872
2024-09-17	20.780	21.220	20.780	21.050	20.182	1,583
2024-09-16	20.580	20.740	20.540	20.540	19.693	285
2024-09-13	20.620	20.820	20.600	20.700	19.846	15,692
2024-09-12	20.395	20.820	20.395	20.395	19.554	3,213
2024-09-11	20.455	20.560	20.140	20.285	19.448	3,428
2024-09-10	20.295	20.920	20.180	20.395	19.554	14,203
2024-09-09	20.930	21.000	20.500	20.560	19.712	5,012
2024-09-06	21.100	21.100	20.360	20.730	19.875	4,675
2024-09-05	20.990	21.360	20.920	21.300	20.421	4,530
2024-09-04	21.290	21.520	20.980	21.080	20.210	1,869

← NewerPage 9 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.