Wiener Privatbank SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 39 |
| 2025-02-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-02-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-02-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 394 |
| 2025-02-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 731 |
| 2025-02-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,757 |
| 2025-02-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-02-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,460 |
| 2025-02-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-02-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,526 |
| 2025-02-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 113 |
| 2025-02-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,502 |
| 2025-01-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 32 |
| 2025-01-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-01-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,455 |
| 2025-01-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2025-01-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,460 |
| 2025-01-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-01-23 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 3,134 |
| 2025-01-22 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2,306 |
| 2025-01-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,460 |
| 2025-01-08 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-01-07 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-01-06 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-01-03 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-01-02 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,770 |
| 2024-12-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-12-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-12-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-12-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,500 |
| 2024-12-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,270 |
| 2024-12-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2024-12-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-12-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,274 |
| 2024-12-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-12-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 5 |
| 2024-11-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-11-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-11-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-11-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.2500 EUR |
| 2019-06-04 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.