Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	26.150	26.400	26.100	26.380	24.597	353,321
2023-09-21	26.641	26.641	26.080	26.220	24.448	10,765
2023-09-20	26.480	27.000	26.240	26.860	25.045	37,341
2023-09-19	26.510	26.900	26.380	26.530	24.737	35,324
2023-09-18	27.040	27.060	26.400	26.640	24.839	525,167
2023-09-15	27.150	27.480	26.956	27.150	25.315	140,612
2023-09-14	26.540	27.060	26.520	26.910	25.091	57,792
2023-09-13	26.810	26.820	26.455	26.700	24.895	16,546
2023-09-12	27.080	27.080	26.740	27.050	25.222	26,218
2023-09-11	27.230	27.340	26.960	26.960	25.138	16,883
2023-09-08	27.060	27.060	26.560	27.050	25.222	23,378
2023-09-07	27.200	27.200	26.800	27.020	25.194	22,839
2023-09-06	27.760	27.840	27.400	27.780	25.902	19,362
2023-09-05	27.610	27.860	27.560	27.630	25.762	81,130
2023-09-04	27.570	27.840	27.560	27.810	25.930	9,524
2023-09-01	26.790	27.880	26.760	27.680	25.809	200,419
2023-08-31	26.960	26.960	26.960	26.960	25.138	161,065
2023-08-30	27.200	27.303	27.040	27.120	25.287	29,941
2023-08-29	27.280	27.320	26.840	27.240	25.399	45,990
2023-08-25	26.800	27.060	26.700	27.010	25.184	10,900
2023-08-24	27.210	27.220	26.880	26.980	25.156	24,756
2023-08-23	27.740	27.740	27.200	27.330	25.483	36,374
2023-08-22	27.690	27.840	27.620	27.620	25.753	26,919
2023-08-21	27.700	27.900	27.440	27.760	25.884	7,038
2023-08-18	27.550	27.700	27.360	27.570	25.707	20,005
2023-08-17	27.300	27.780	27.300	27.500	25.641	46,544
2023-08-16	27.410	27.860	27.340	27.430	25.576	16,526
2023-08-15	27.620	27.620	27.320	27.400	25.548	17,277
2023-08-14	27.490	27.703	27.420	27.510	25.651	20,253
2023-08-11	27.650	27.650	27.360	27.590	25.725	15,860
2023-08-10	27.820	27.820	27.820	27.820	25.940	33,751
2023-08-09	28.490	28.600	27.920	27.960	26.070	69,553
2023-08-08	28.850	28.880	28.340	28.380	26.462	29,809
2023-08-07	29.010	29.200	28.720	28.860	26.909	13,822
2023-08-04	28.990	29.180	28.840	28.950	26.993	52,166
2023-08-03	29.120	29.280	28.681	29.000	27.040	23,741
2023-08-02	29.570	29.640	28.900	28.980	27.021	56,407
2023-08-01	29.894	29.894	29.580	29.830	27.814	75,199
2023-07-31	29.880	30.300	29.740	30.280	28.233	24,276
2023-07-28	29.670	29.900	29.340	29.590	27.590	12,616
2023-07-27	29.800	29.840	29.420	29.750	27.739	32,949
2023-07-26	29.680	29.740	29.300	29.580	27.581	14,107
2023-07-25	29.190	29.960	29.180	29.710	27.702	49,322
2023-07-24	28.870	29.020	28.800	28.940	26.984	41,772
2023-07-21	29.680	29.720	28.800	29.130	27.161	42,025
2023-07-20	29.700	30.260	29.662	29.780	27.767	17,841
2023-07-19	30.420	30.420	29.500	29.780	27.767	40,165
2023-07-18	30.470	30.520	29.760	30.440	28.383	86,787
2023-07-17	30.700	30.760	30.340	30.590	28.522	64,105
2023-07-14	31.040	31.100	30.638	30.890	28.802	34,506
2023-07-13	30.990	31.520	30.880	31.370	29.250	54,248
2023-07-12	31.280	32.310	31.280	32.310	28.728	38,096
2023-07-11	31.544	31.544	31.195	31.450	27.963	28,511
2023-07-10	31.590	31.620	31.060	31.130	27.678	105,159
2023-07-07	31.060	31.620	31.000	31.480	27.990	583,057
2023-07-06	31.420	31.420	30.800	30.820	27.403	51,544
2023-07-05	32.270	32.380	31.614	31.660	28.150	45,629
2023-07-04	32.820	33.080	32.580	32.900	29.252	28,405
2023-07-03	32.790	32.960	32.460	32.680	29.057	13,239
2023-06-30	32.600	33.060	32.600	32.650	29.030	6,051

← NewerPage 14 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.