Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	32.160	32.200	31.800	32.180	31.598	202,820
2025-11-10	32.300	32.560	32.140	32.320	31.736	244,555
2025-11-07	31.780	32.700	31.600	32.340	31.755	490,458
2025-11-06	30.020	31.400	30.020	31.140	30.577	228,076
2025-11-05	29.840	30.420	29.840	30.360	29.811	198,596
2025-11-04	30.200	30.480	29.200	30.320	29.772	312,003
2025-11-03	30.520	30.980	30.500	30.800	30.243	138,607
2025-10-31	30.880	31.120	30.740	30.880	30.322	175,416
2025-10-30	30.680	31.280	30.640	31.120	30.557	229,268
2025-10-29	31.600	31.780	30.800	30.800	30.243	302,444
2025-10-28	31.380	31.900	31.200	31.820	31.245	146,127
2025-10-27	31.460	31.600	31.200	31.600	31.029	123,201
2025-10-24	31.340	31.380	30.840	31.380	30.813	184,433
2025-10-23	31.380	31.760	31.060	31.280	30.714	239,273
2025-10-22	31.000	31.580	30.660	31.580	31.009	190,411
2025-10-21	31.320	31.640	30.560	31.160	30.597	255,082
2025-10-20	31.100	31.520	30.980	31.520	30.950	139,180
2025-10-17	30.940	31.320	30.600	31.120	30.557	310,422
2025-10-16	31.900	32.000	31.200	31.660	31.088	230,521
2025-10-15	32.500	32.760	30.740	32.180	31.598	380,490
2025-10-14	32.900	32.940	32.020	32.280	31.696	342,474
2025-10-13	32.000	33.300	31.820	33.240	32.639	390,895
2025-10-10	33.200	33.600	32.040	32.260	31.677	345,083
2025-10-09	33.260	34.100	32.980	33.560	32.953	439,211
2025-10-08	32.720	33.480	32.460	33.300	32.698	583,511
2025-10-07	33.000	33.160	32.220	32.580	31.991	378,580
2025-10-06	32.480	33.220	32.420	33.180	32.580	418,484
2025-10-03	31.720	32.940	31.720	32.940	32.344	414,259
2025-10-02	31.500	32.500	31.420	32.160	31.579	519,738
2025-10-01	30.080	32.200	29.780	32.200	31.618	775,191
2025-09-30	30.000	30.380	29.420	30.380	29.831	298,437
2025-09-29	30.000	30.260	29.720	30.260	29.713	281,558
2025-09-26	29.220	30.000	29.220	30.000	29.458	546,590
2025-09-25	29.000	29.140	28.680	29.040	28.515	150,316
2025-09-24	29.000	29.220	28.640	29.000	28.476	160,056
2025-09-23	29.100	29.420	29.040	29.040	28.515	219,444
2025-09-22	29.500	29.540	29.000	29.300	28.770	217,962
2025-09-19	28.820	29.780	28.820	29.780	29.242	599,403
2025-09-18	28.920	29.200	28.660	29.040	28.515	247,185
2025-09-17	28.820	29.140	28.720	29.000	28.476	437,561
2025-09-16	28.800	29.500	28.360	28.860	28.338	399,292
2025-09-15	28.700	28.900	28.480	28.780	28.260	205,473
2025-09-12	28.580	29.000	28.400	28.900	28.378	299,315
2025-09-11	28.200	28.800	28.200	28.780	28.260	161,471
2025-09-10	28.340	28.600	27.960	28.400	27.887	149,675
2025-09-09	28.900	28.960	28.340	28.360	27.847	150,530
2025-09-08	28.600	29.060	28.560	29.060	28.535	177,529
2025-09-05	28.300	29.080	28.300	28.600	28.083	254,815
2025-09-04	27.900	28.240	27.820	28.160	27.651	113,166
2025-09-03	28.180	28.400	27.820	28.040	27.533	181,946
2025-09-02	28.480	28.620	27.680	28.080	27.572	208,818
2025-09-01	28.120	28.680	28.040	28.680	28.161	187,925
2025-08-29	28.500	28.640	27.600	28.300	27.788	212,136
2025-08-28	28.300	28.700	28.280	28.480	27.965	171,864
2025-08-27	28.420	28.660	28.100	28.360	27.847	193,544
2025-08-26	28.200	28.660	28.120	28.540	28.024	301,178
2025-08-25	28.160	28.640	27.960	28.580	28.063	242,699
2025-08-22	27.900	28.480	27.800	28.200	27.690	372,902
2025-08-21	27.960	28.240	27.520	28.160	27.651	252,167
2025-08-20	27.960	28.260	27.000	28.240	27.729	228,166

← NewerPage 5 of 22 · 1,278 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.