Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.990	45.800	43.810	43.810	43.810	0
2026-10-19	44.090	45.800	44.090	44.090	44.090	0
2026-10-16	44.820	45.800	44.820	44.820	44.820	0
2026-10-15	43.900	44.280	43.500	44.000	44.000	89
2026-10-14	44.420	45.160	44.380	44.660	44.660	8,050
2026-10-13	44.700	44.700	43.740	43.920	43.920	109,665
2026-10-12	44.790	45.060	44.180	44.400	44.400	10
2026-10-09	44.270	45.340	43.500	45.010	45.010	57,250
2026-10-08	42.200	42.500	41.680	42.150	42.150	280,762
2026-10-07	43.850	44.000	43.070	43.070	43.070	8,500
2026-10-06	44.140	44.900	44.080	44.440	44.440	7,359
2026-10-05	44.160	44.320	43.180	43.586	43.586	158,039
2026-10-02	43.980	44.420	43.600	43.980	43.980	9
2026-10-01	44.430	44.600	43.570	43.570	43.570	221
2026-09-30	45.110	45.480	44.500	45.110	45.110	13,398
2026-09-29	46.340	46.500	45.100	45.100	45.100	8,027
2026-09-28	45.490	46.570	45.200	46.570	46.570	6,714
2026-09-25	45.910	46.585	45.620	45.910	45.910	745
2026-09-24	45.080	46.720	44.880	45.840	45.840	20,009
2026-09-23	45.860	46.240	45.050	45.050	45.050	107,763
2026-09-22	45.530	45.800	44.460	45.520	45.520	7,750
2026-09-21	46.060	46.360	45.080	45.370	45.370	130,479
2026-09-18	46.610	46.840	45.900	46.610	46.610	5,257
2026-09-17	46.280	46.780	46.180	46.280	46.280	0
2026-09-16	45.440	46.400	45.232	46.230	46.230	2,059
2026-09-15	44.230	44.940	43.800	44.570	44.570	3,418
2026-09-14	44.210	44.360	43.641	44.210	44.210	16,176
2026-09-11	44.780	45.000	43.940	43.940	43.940	25,881
2026-09-10	45.660	46.120	44.300	44.860	44.860	3,091
2026-09-09	45.930	46.340	44.970	45.170	45.170	1,388
2026-09-08	46.770	46.980	46.000	46.270	46.270	1,624
2026-09-07	46.380	47.180	46.220	46.968	46.968	5,693
2026-09-04	45.770	46.980	45.180	46.590	46.590	103,798
2026-09-03	45.362	46.029	45.362	45.910	45.910	15,403
2026-09-02	45.050	45.200	44.220	44.880	44.880	18,750
2026-09-01	46.080	46.080	44.800	45.010	45.010	772
2026-08-28	46.400	46.591	46.300	46.400	46.400	1,522
2026-08-27	46.150	46.620	45.920	46.150	46.150	2,569
2026-08-26	44.120	45.740	43.920	45.740	45.740	54,574
2026-08-25	44.260	44.560	43.980	44.240	44.240	7,038
2026-08-24	43.830	44.800	43.800	44.180	44.180	8
2026-08-21	43.240	44.280	43.000	43.930	43.930	19
2026-08-20	44.620	44.720	42.540	43.190	43.190	21,804
2026-08-19	44.700	44.860	44.540	44.700	44.700	258,453
2026-08-18	44.880	45.540	44.780	44.780	44.780	9
2026-08-17	45.640	45.700	44.800	45.120	45.120	6,051
2026-08-14	46.410	46.640	45.620	45.620	45.620	177
2026-08-13	46.370	46.880	45.780	46.370	46.370	81
2026-08-12	47.310	47.700	46.490	46.490	46.490	5,022
2026-08-11	46.240	47.420	45.540	46.960	46.960	5,631
2026-08-10	45.790	46.240	45.320	45.660	45.660	5,682
2026-08-07	47.660	47.990	37.400	46.810	46.810	8,242
2026-08-06	47.110	47.740	46.600	47.110	47.110	120,088
2026-08-05	48.850	48.900	46.180	47.220	47.220	70,129
2026-08-04	46.550	48.440	46.460	48.240	48.240	16,036
2026-08-03	45.310	46.340	45.220	46.120	46.120	10,880
2026-07-31	44.750	45.300	44.580	44.900	44.900	156,772
2026-07-30	44.140	45.000	44.140	44.860	44.860	64,940
2026-07-29	45.530	45.680	44.640	44.770	44.770	330,746
2026-07-28	44.630	45.540	44.460	45.440	45.440	9,363

Page 1 of 22 · 1,266 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.