Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	27.980	28.680	27.980	28.620	26.686	82,768
2023-12-14	27.640	28.060	27.440	28.040	26.145	30,399
2023-12-13	26.560	26.820	26.480	26.530	24.737	24,463
2023-12-12	26.580	27.180	26.580	26.730	24.923	42,540
2023-12-11	26.430	26.700	26.040	26.580	24.783	41,352
2023-12-08	26.210	26.720	26.137	26.490	24.700	32,983
2023-12-07	26.640	26.900	26.100	26.110	24.345	36,314
2023-12-06	26.510	26.820	26.460	26.580	24.783	22,499
2023-12-05	26.440	26.540	26.260	26.400	24.616	53,395
2023-12-04	26.540	26.680	26.340	26.470	24.681	11,509
2023-12-01	25.940	26.600	25.940	26.350	24.569	5,944
2023-11-30	26.090	26.120	25.817	26.060	24.299	57,545
2023-11-29	26.100	26.260	25.800	26.140	24.373	30,384
2023-11-28	25.940	26.040	25.720	25.930	24.177	539,195
2023-11-27	25.920	26.000	25.880	25.900	24.149	12,833
2023-11-24	26.180	26.180	25.920	26.120	24.355	253,931
2023-11-23	26.080	26.280	26.000	26.050	24.289	9,964
2023-11-22	25.890	26.340	25.840	25.970	24.215	107,499
2023-11-21	25.920	26.140	25.920	26.000	24.243	6,610
2023-11-20	26.180	26.180	25.820	26.110	24.345	11,049
2023-11-17	25.520	26.200	25.520	25.920	24.168	103,712
2023-11-16	25.950	26.040	25.380	25.560	23.832	335,609
2023-11-15	25.660	26.160	25.660	26.060	24.299	19,125
2023-11-14	24.960	25.800	24.800	25.540	23.814	50,338
2023-11-13	24.880	25.100	24.740	24.900	23.217	14,910
2023-11-10	24.950	24.980	24.700	24.970	23.282	20,120
2023-11-09	24.600	25.180	24.340	25.020	23.329	60,520
2023-11-08	23.710	24.720	23.400	24.240	22.602	97,496
2023-11-07	24.230	24.340	24.060	24.280	22.639	45,188
2023-11-06	24.880	24.880	24.120	24.630	22.965	4,559
2023-11-03	24.480	24.740	24.480	24.530	22.872	148,813
2023-11-02	23.900	24.500	23.900	24.300	22.658	24,985
2023-11-01	23.650	23.720	23.140	23.590	21.996	103,281
2023-10-31	23.140	23.640	23.140	23.420	21.837	105,776
2023-10-30	23.290	23.340	23.060	23.110	21.548	110,443
2023-10-27	22.910	23.320	22.820	23.070	21.511	18,679
2023-10-26	22.940	23.120	22.780	22.940	21.389	10
2023-10-25	23.010	23.240	22.900	22.940	21.389	47,965
2023-10-24	22.970	23.220	22.760	23.120	21.557	70,958
2023-10-23	23.280	23.440	23.000	23.210	21.641	53,395
2023-10-20	23.620	23.640	23.200	23.260	21.688	27,920
2023-10-19	23.850	24.060	23.720	23.960	22.341	23,803
2023-10-18	24.550	24.600	23.820	23.960	22.341	31,383
2023-10-17	25.080	25.080	24.080	24.740	23.068	34,740
2023-10-16	24.760	25.160	24.740	25.010	23.320	108,745
2023-10-13	25.280	25.380	24.680	24.830	23.152	84,055
2023-10-12	25.710	25.880	25.180	25.320	23.609	16,112
2023-10-11	25.560	25.820	25.440	25.570	23.842	9,012
2023-10-10	25.390	26.100	25.300	25.820	24.075	42,085
2023-10-09	25.350	25.400	25.200	25.340	23.627	12,919
2023-10-06	25.230	25.560	25.180	25.460	23.739	38,562
2023-10-05	25.220	25.240	24.900	25.170	23.469	25,502
2023-10-04	25.070	25.400	24.920	25.040	23.348	20,080
2023-10-03	25.410	25.520	25.140	25.150	23.450	51,591
2023-10-02	25.900	26.260	25.560	25.780	24.038	56,778
2023-09-29	26.090	26.160	25.800	26.070	24.308	87,516
2023-09-28	25.540	26.000	25.540	25.790	24.047	90,490
2023-09-27	25.630	25.700	25.280	25.580	23.851	7,804
2023-09-26	25.350	25.640	25.100	25.580	23.851	19,059
2023-09-25	25.860	25.920	25.360	25.380	23.665	28,513

← NewerPage 13 of 22 · 1,268 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.