Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	32.630	32.630	32.280	32.630	29.012	25,021
2023-06-28	32.500	32.960	32.500	32.720	29.092	21,817
2023-06-27	32.730	32.980	32.120	32.450	28.852	12,596
2023-06-26	32.070	32.700	31.980	32.540	28.932	277,467
2023-06-23	32.280	32.280	31.790	31.790	28.265	105,207
2023-06-22	32.140	32.400	31.640	32.130	28.567	48,768
2023-06-21	31.830	32.120	31.720	31.720	28.203	12,170
2023-06-20	32.220	32.220	31.840	32.020	28.470	20,822
2023-06-19	32.570	32.620	32.180	32.480	28.879	31,378
2023-06-16	32.700	32.940	32.280	32.910	29.261	36,678
2023-06-15	32.950	33.640	32.640	32.650	29.030	249,170
2023-06-14	32.660	33.780	32.560	33.770	30.026	72,024
2023-06-13	32.780	33.040	32.360	32.500	28.896	28,742
2023-06-12	32.630	33.040	32.360	32.940	29.288	50,477
2023-06-09	32.510	33.000	32.320	32.650	29.030	50,786
2023-06-08	31.650	32.900	31.560	32.680	29.057	59,786
2023-06-07	30.910	32.500	30.538	32.130	28.567	49,452
2023-06-06	30.590	30.963	30.222	30.550	27.163	72,341
2023-06-05	30.420	30.730	30.420	30.730	27.323	88,352
2023-06-02	29.667	30.340	29.667	30.050	26.718	32,203
2023-06-01	29.240	29.240	28.820	28.880	25.678	77,914
2023-05-31	28.950	29.460	28.900	29.120	25.891	242,381
2023-05-30	29.790	29.820	29.155	29.340	26.087	75,713
2023-05-26	29.700	29.980	29.700	29.840	26.531	32,787
2023-05-25	29.780	29.820	29.480	29.760	26.460	44,681
2023-05-24	30.260	30.260	29.440	29.670	26.380	167,940
2023-05-23	30.860	30.860	30.460	30.660	27.260	40,719
2023-05-22	30.480	30.920	30.480	30.620	27.225	33,966
2023-05-19	30.825	31.180	30.825	30.890	27.465	19,394
2023-05-18	30.940	31.160	30.667	30.710	27.305	20,395
2023-05-17	30.330	30.883	30.204	30.730	27.323	38,857
2023-05-16	30.420	30.700	30.319	30.580	27.189	13,701
2023-05-15	30.800	30.900	30.560	30.720	27.314	28,099
2023-05-12	30.420	30.860	30.278	30.560	27.172	18,110
2023-05-11	30.710	30.860	30.100	30.120	26.780	76,805
2023-05-10	31.560	31.560	30.380	30.740	27.332	41,261
2023-05-09	31.480	31.783	31.240	31.480	27.990	39,416
2023-05-05	30.740	31.060	30.477	30.700	27.296	73,349
2023-05-04	30.910	31.140	30.440	30.670	27.269	122,703
2023-05-03	31.040	31.360	30.980	30.980	27.545	339,459
2023-05-02	31.160	31.380	30.660	30.660	27.260	610,932
2023-04-28	30.830	31.380	30.680	30.940	27.509	47,798
2023-04-27	31.180	31.360	31.000	31.250	27.785	219,158
2023-04-26	30.630	31.160	30.620	30.870	27.447	103,619
2023-04-25	30.620	30.740	30.280	30.450	27.074	34,008
2023-04-24	30.920	31.260	30.780	30.810	27.394	38,118
2023-04-21	30.880	31.300	30.760	31.050	27.607	59,878
2023-04-20	30.750	31.046	30.380	30.690	27.287	33,305
2023-04-19	31.840	31.920	30.600	30.940	27.509	353,206
2023-04-18	32.550	33.000	32.520	32.620	29.003	53,226
2023-04-17	31.380	32.340	31.320	31.960	28.416	47,751
2023-04-14	31.890	32.080	31.560	31.580	28.078	184,448
2023-04-13	31.200	32.060	31.060	31.810	28.283	61,050
2023-04-12	30.800	31.380	30.800	31.210	27.749	44,580
2023-04-11	30.430	31.020	30.320	30.610	27.216	54,446
2023-04-06	29.740	30.060	29.660	29.880	26.567	151,280
2023-04-05	30.610	30.700	29.635	29.810	26.505	709,393
2023-04-04	31.210	31.460	30.657	31.010	27.572	21,405
2023-04-03	31.440	31.500	31.020	31.240	27.776	676,784
2023-03-31	31.030	31.520	31.000	31.190	27.732	28,463

← NewerPage 15 of 22 · 1,262 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.