Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	26.780	27.221	26.480	27.080	24.077	50,984
2023-01-05	25.945	26.930	25.945	26.930	23.944	247,092
2023-01-04	25.660	26.020	25.580	25.900	23.028	111,612
2023-01-03	25.590	25.820	25.420	25.590	22.753	121,642
2022-12-30	24.850	24.920	24.780	24.840	22.086	4,535
2022-12-29	24.720	25.040	24.600	25.020	22.246	578,262
2022-12-28	24.890	25.100	24.720	24.890	22.130	90,961
2022-12-23	24.940	25.240	24.780	25.240	22.441	17,414
2022-12-22	24.820	25.040	24.520	24.560	21.837	21,018
2022-12-21	24.220	24.960	24.100	24.760	22.015	23,675
2022-12-20	23.910	24.360	23.840	24.160	21.481	109,765
2022-12-19	24.260	24.400	24.260	24.310	21.615	116,315
2022-12-16	24.060	24.240	23.820	23.890	21.241	50,162
2022-12-15	24.340	24.500	24.080	24.130	21.455	24,056
2022-12-14	25.640	25.660	23.880	24.530	21.810	324,913
2022-12-13	25.370	25.860	25.240	25.720	22.868	25,268
2022-12-12	25.600	25.600	25.200	25.330	22.521	462,453
2022-12-09	25.770	25.880	25.360	25.620	22.779	21,247
2022-12-08	25.410	25.820	25.260	25.780	22.922	17,176
2022-12-07	25.730	25.820	25.280	25.820	22.957	34,534
2022-12-06	25.850	25.900	25.660	25.850	22.984	25,887
2022-12-05	26.180	26.400	25.840	25.840	22.975	61,853
2022-12-02	25.960	26.280	25.820	26.150	23.251	9,777
2022-12-01	26.270	26.520	25.800	26.150	23.251	24,588
2022-11-30	26.290	26.340	25.960	26.050	23.162	153,508
2022-11-29	25.870	26.500	25.780	26.200	23.295	14,466
2022-11-28	26.040	26.100	25.740	25.860	22.993	13,220
2022-11-25	25.960	26.240	25.960	26.240	23.331	1,853
2022-11-24	26.080	26.080	25.900	26.030	23.144	166,641
2022-11-23	26.460	26.500	25.900	26.090	23.197	35,306
2022-11-22	25.650	26.080	25.620	26.020	23.135	43,821
2022-11-21	25.680	25.680	25.400	25.530	22.699	43,347
2022-11-18	25.340	25.820	25.320	25.620	22.779	15,841
2022-11-17	25.260	25.620	25.060	25.290	22.486	33,423
2022-11-16	25.900	25.900	24.980	25.140	22.353	28,423
2022-11-15	25.820	25.820	25.820	25.820	22.957	55,957
2022-11-14	25.510	25.620	25.120	25.620	22.779	27,731
2022-11-11	25.440	25.440	25.440	25.440	22.619	52,286
2022-11-10	24.410	25.300	24.120	25.090	22.308	42,851
2022-11-09	24.160	24.390	23.720	24.390	21.686	40,838
2022-11-08	23.940	24.540	23.720	24.350	21.650	71,990
2022-11-07	23.600	24.100	23.600	23.870	21.223	37,633
2022-11-04	23.210	23.820	22.640	23.540	20.930	128,840
2022-11-03	21.610	22.580	21.300	22.100	19.650	117,766
2022-11-02	21.720	21.720	21.720	21.720	19.312	55,055
2022-11-01	21.940	21.940	21.940	21.940	19.507	55,996
2022-10-31	22.110	22.110	22.110	22.110	19.659	17,255
2022-10-28	22.120	22.120	21.660	22.090	19.641	82,310
2022-10-27	22.380	22.380	22.380	22.380	19.899	106,126
2022-10-26	21.940	21.940	21.940	21.940	19.507	0
2022-10-25	21.960	22.260	21.800	21.940	19.507	124,366
2022-10-24	21.160	21.920	20.720	21.820	19.401	163,093
2022-10-21	20.540	21.160	20.500	20.960	18.636	56,825
2022-10-20	20.140	20.880	20.140	20.820	18.512	61,614
2022-10-19	20.305	20.400	20.080	20.140	17.907	112,560
2022-10-18	19.680	20.300	19.680	20.230	17.987	159,976
2022-10-17	19.365	19.530	19.106	19.350	17.205	18,419
2022-10-14	19.440	19.570	19.116	19.295	17.156	19,870
2022-10-13	18.600	19.170	18.520	19.045	16.933	20,915
2022-10-12	18.900	18.910	18.290	18.775	16.693	50,935

← NewerPage 17 of 22 · 1,269 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.