Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	31.030	31.520	31.000	31.190	27.732	28,463
2023-03-30	31.110	31.560	30.756	31.300	27.830	48,994
2023-03-29	30.410	31.020	30.260	30.780	27.367	48,857
2023-03-28	30.810	30.980	30.180	30.540	27.154	115,257
2023-03-27	30.790	30.860	30.040	30.320	26.958	110,513
2023-03-24	30.700	30.800	29.930	29.930	26.611	46,277
2023-03-23	31.900	31.900	31.214	31.370	27.892	71,428
2023-03-22	32.100	32.100	31.591	31.920	28.381	98,369
2023-03-21	32.100	32.600	31.960	32.060	28.505	455,277
2023-03-20	31.170	31.780	30.280	31.700	28.185	63,907
2023-03-17	31.850	32.780	31.160	31.160	27.705	247,008
2023-03-16	31.830	31.980	30.800	31.460	27.972	55,885
2023-03-15	33.600	33.940	31.240	33.600	29.874	48,258
2023-03-14	33.320	34.360	33.320	34.070	30.292	43,645
2023-03-13	34.580	34.580	32.940	33.300	29.608	12,913
2023-03-10	34.630	34.700	34.040	34.040	30.266	21,917
2023-03-09	35.620	35.860	35.580	35.700	31.742	265,143
2023-03-08	35.260	35.880	35.260	35.760	31.795	41,248
2023-03-07	35.800	36.060	35.440	35.810	31.839	13,896
2023-03-06	35.880	36.300	35.660	36.180	32.168	19,468
2023-03-03	35.600	36.100	35.600	35.620	31.671	44,089
2023-03-02	34.700	35.505	34.700	35.430	31.502	27,010
2023-03-01	34.900	35.480	34.880	35.020	31.137	219,480
2023-02-28	34.210	35.022	34.174	34.820	30.959	37,190
2023-02-27	33.780	34.580	32.660	34.320	30.515	75,171
2023-02-24	33.970	34.520	33.760	33.840	30.088	16,428
2023-02-23	34.650	34.780	34.400	34.640	30.799	29,456
2023-02-22	34.740	34.860	34.180	34.740	30.888	53,882
2023-02-21	34.440	35.147	34.440	35.140	31.244	49,252
2023-02-20	34.550	34.720	34.340	34.480	30.657	36,777
2023-02-17	33.960	34.490	33.920	34.490	30.666	756,899
2023-02-16	34.300	34.320	33.740	34.140	30.355	246,163
2023-02-15	33.100	33.600	33.100	33.140	29.465	118,022
2023-02-14	32.890	33.460	32.860	33.100	29.430	42,903
2023-02-13	32.720	33.080	32.420	33.010	29.350	328,971
2023-02-10	32.580	32.620	31.840	32.160	28.594	80,900
2023-02-09	32.240	33.180	32.160	32.580	28.968	41,986
2023-02-08	32.150	32.320	31.460	31.880	28.345	75,695
2023-02-07	30.980	31.600	30.900	31.530	28.034	51,227
2023-02-06	30.980	31.120	30.720	31.050	27.607	13,943
2023-02-03	30.660	31.360	30.620	31.240	27.776	99,200
2023-02-02	30.520	31.080	30.520	30.750	27.341	18,408
2023-02-01	30.480	30.740	30.460	30.570	27.180	17,994
2023-01-31	30.490	30.620	30.040	30.120	26.780	24,997
2023-01-30	30.440	30.720	30.400	30.640	27.243	281,210
2023-01-27	30.610	31.000	30.440	30.670	27.269	42,916
2023-01-26	29.950	30.460	29.840	30.240	26.887	30,239
2023-01-25	29.560	29.940	29.500	29.650	26.362	77,888
2023-01-24	29.570	29.720	29.420	29.630	26.345	12,370
2023-01-23	29.300	29.620	29.300	29.530	26.256	183,654
2023-01-20	29.180	29.180	28.800	29.070	25.847	26,453
2023-01-19	28.960	29.120	28.180	28.300	25.162	37,617
2023-01-18	28.830	29.480	28.460	29.120	25.891	22,675
2023-01-17	28.940	29.560	28.820	29.430	26.167	248,469
2023-01-16	28.640	28.980	28.640	28.780	25.589	261,724
2023-01-13	28.180	28.740	27.940	28.510	25.349	106,485
2023-01-12	27.870	28.340	27.660	28.040	24.931	1,971,923
2023-01-11	27.260	27.980	27.260	27.660	24.593	40,969
2023-01-10	27.160	27.440	27.120	27.420	24.380	151,169
2023-01-09	27.100	27.580	27.060	27.520	24.469	27,711

← NewerPage 16 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.