Voestalpine AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 25.390 | 25.720 | 25.207 | 25.500 | 23.776 | 23,664 |
| 2024-03-12 | 24.650 | 25.480 | 24.560 | 25.220 | 23.515 | 38,355 |
| 2024-03-11 | 24.230 | 24.580 | 24.120 | 24.490 | 22.835 | 63,623 |
| 2024-03-08 | 24.510 | 24.510 | 24.220 | 24.510 | 22.853 | 55,065 |
| 2024-03-07 | 24.240 | 24.700 | 24.120 | 24.440 | 22.788 | 31,849 |
| 2024-03-06 | 24.470 | 24.800 | 24.357 | 24.580 | 22.919 | 10,747 |
| 2024-03-05 | 25.050 | 25.120 | 24.180 | 24.420 | 22.769 | 70,046 |
| 2024-03-04 | 25.540 | 25.800 | 25.000 | 25.200 | 23.497 | 28,752 |
| 2024-03-01 | 25.410 | 25.520 | 25.200 | 25.330 | 23.618 | 62,694 |
| 2024-02-29 | 25.350 | 25.480 | 25.060 | 25.280 | 23.571 | 161,579 |
| 2024-02-28 | 25.570 | 25.700 | 25.278 | 25.560 | 23.832 | 3,558 |
| 2024-02-27 | 25.240 | 25.660 | 25.040 | 25.420 | 23.702 | 25,903 |
| 2024-02-26 | 25.200 | 25.280 | 25.020 | 25.150 | 23.450 | 101,962 |
| 2024-02-23 | 25.380 | 25.460 | 25.090 | 25.400 | 23.683 | 19,836 |
| 2024-02-22 | 25.540 | 25.620 | 25.230 | 25.230 | 23.525 | 2,230 |
| 2024-02-21 | 25.390 | 25.720 | 25.200 | 25.410 | 23.693 | 8,125 |
| 2024-02-20 | 25.348 | 25.348 | 25.140 | 25.250 | 23.543 | 14,092 |
| 2024-02-19 | 25.680 | 25.680 | 25.380 | 25.680 | 23.944 | 37,729 |
| 2024-02-16 | 25.641 | 26.040 | 25.641 | 26.020 | 24.261 | 54,167 |
| 2024-02-15 | 25.380 | 25.500 | 25.280 | 25.440 | 23.721 | 49,676 |
| 2024-02-14 | 25.330 | 26.020 | 25.086 | 25.180 | 23.478 | 15,505 |
| 2024-02-13 | 25.870 | 26.060 | 25.340 | 25.510 | 23.786 | 17,212 |
| 2024-02-12 | 25.920 | 26.160 | 25.860 | 25.970 | 24.215 | 13,654 |
| 2024-02-09 | 26.200 | 26.460 | 25.830 | 25.830 | 24.084 | 128,617 |
| 2024-02-08 | 25.900 | 26.380 | 25.840 | 26.070 | 24.308 | 44,293 |
| 2024-02-07 | 26.610 | 27.360 | 25.897 | 26.240 | 24.466 | 143,917 |
| 2024-02-06 | 27.000 | 27.360 | 26.980 | 27.180 | 25.343 | 14,192 |
| 2024-02-05 | 27.247 | 27.247 | 26.920 | 26.920 | 25.100 | 25,226 |
| 2024-02-02 | 27.510 | 27.800 | 27.240 | 27.580 | 25.716 | 17,695 |
| 2024-02-01 | 27.480 | 27.680 | 27.340 | 27.450 | 25.595 | 13,959 |
| 2024-01-31 | 27.460 | 27.740 | 27.420 | 27.430 | 25.576 | 21,774 |
| 2024-01-30 | 27.710 | 28.010 | 27.180 | 27.270 | 25.427 | 38,580 |
| 2024-01-29 | 27.630 | 27.860 | 27.380 | 27.620 | 25.753 | 15,499 |
| 2024-01-26 | 27.870 | 28.140 | 27.640 | 27.840 | 25.958 | 39,064 |
| 2024-01-25 | 27.890 | 28.080 | 27.600 | 27.860 | 25.977 | 56,110 |
| 2024-01-24 | 27.920 | 28.000 | 27.740 | 27.860 | 25.977 | 162,250 |
| 2024-01-23 | 27.410 | 27.700 | 27.040 | 27.530 | 25.669 | 84,711 |
| 2024-01-22 | 27.010 | 27.270 | 26.820 | 27.270 | 25.427 | 25,017 |
| 2024-01-19 | 27.260 | 27.480 | 26.760 | 26.940 | 25.119 | 19,834 |
| 2024-01-18 | 26.600 | 27.160 | 26.480 | 26.910 | 25.091 | 25,258 |
| 2024-01-17 | 26.370 | 26.540 | 26.240 | 26.300 | 24.522 | 36,939 |
| 2024-01-16 | 26.390 | 26.780 | 26.260 | 26.760 | 24.951 | 17,638 |
| 2024-01-15 | 26.940 | 26.960 | 26.520 | 26.580 | 24.783 | 13,732 |
| 2024-01-12 | 26.570 | 26.780 | 26.440 | 26.710 | 24.905 | 22,728 |
| 2024-01-11 | 26.870 | 27.080 | 26.420 | 26.460 | 24.672 | 19,736 |
| 2024-01-10 | 26.870 | 26.920 | 26.580 | 26.910 | 25.091 | 57,762 |
| 2024-01-09 | 27.480 | 27.500 | 26.900 | 26.960 | 25.138 | 128,460 |
| 2024-01-08 | 27.460 | 27.480 | 27.120 | 27.130 | 25.296 | 6,158 |
| 2024-01-05 | 27.560 | 27.580 | 27.122 | 27.430 | 25.576 | 17,270 |
| 2024-01-04 | 27.510 | 27.680 | 27.440 | 27.570 | 25.707 | 45,181 |
| 2024-01-03 | 28.140 | 28.140 | 27.480 | 27.620 | 25.753 | 43,926 |
| 2024-01-02 | 28.550 | 28.780 | 28.060 | 28.160 | 26.257 | 48,497 |
| 2023-12-29 | 28.420 | 28.560 | 28.317 | 28.480 | 26.555 | 9,386 |
| 2023-12-28 | 28.740 | 28.740 | 28.420 | 28.440 | 26.518 | 42,708 |
| 2023-12-27 | 28.780 | 28.880 | 28.660 | 28.710 | 26.769 | 23,526 |
| 2023-12-22 | 28.760 | 28.980 | 28.420 | 28.840 | 26.891 | 118,075 |
| 2023-12-21 | 28.430 | 28.680 | 28.300 | 28.380 | 26.462 | 3,734 |
| 2023-12-20 | 28.900 | 29.080 | 28.580 | 28.960 | 27.003 | 60,540 |
| 2023-12-19 | 28.580 | 29.000 | 28.540 | 28.770 | 26.825 | 53,501 |
| 2023-12-18 | 28.510 | 28.980 | 28.480 | 28.920 | 26.965 | 15,674 |
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.