Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	18.635	19.030	18.400	18.925	16.827	32,304
2022-10-10	18.400	19.090	18.400	18.890	16.796	355,964
2022-10-07	18.260	18.450	18.200	18.340	16.307	65,078
2022-10-06	18.955	19.000	18.250	18.415	16.373	32,382
2022-10-05	19.140	19.180	18.690	18.810	16.724	314,751
2022-10-04	18.430	19.190	18.350	19.095	16.978	26,829
2022-10-03	17.370	18.090	17.370	17.930	15.942	24,545
2022-09-30	17.530	17.780	17.280	17.465	15.529	29,218
2022-09-29	17.775	18.000	17.130	17.435	15.502	93,564
2022-09-28	18.345	18.380	17.100	18.050	16.049	100,890
2022-09-27	18.725	18.910	18.630	18.865	16.773	356,450
2022-09-26	18.490	18.780	18.490	18.615	16.551	122,521
2022-09-23	19.140	19.140	18.480	18.655	16.587	26,233
2022-09-22	19.185	19.360	19.110	19.285	17.147	32,046
2022-09-21	19.300	19.600	19.300	19.390	17.240	27,798
2022-09-20	19.860	19.860	19.330	19.450	17.293	38,210
2022-09-16	19.075	19.500	18.890	19.495	17.333	36,016
2022-09-15	19.485	19.540	18.980	19.075	16.960	32,602
2022-09-14	20.130	20.380	19.520	19.645	17.467	63,882
2022-09-13	21.000	21.000	20.149	20.305	18.054	63,500
2022-09-12	21.000	21.400	21.000	21.270	18.912	26,798
2022-09-09	20.540	21.040	20.540	20.840	18.529	37,430
2022-09-08	20.680	20.740	20.230	20.230	17.987	15,704
2022-09-07	20.220	20.440	20.180	20.345	18.089	20,168
2022-09-06	20.365	20.860	20.240	20.490	18.218	46,222
2022-09-05	19.940	20.340	19.800	20.150	17.916	120,890
2022-09-02	19.990	20.660	19.990	20.530	18.254	26,579
2022-09-01	19.940	19.940	19.470	19.700	17.516	78,091
2022-08-31	20.490	20.540	20.080	20.140	17.907	70,189
2022-08-30	20.365	20.740	20.120	20.355	18.098	28,612
2022-08-26	20.335	20.660	19.870	19.870	17.667	25,025
2022-08-25	20.510	20.640	20.100	20.285	18.036	13,252
2022-08-24	20.660	20.700	20.100	20.325	18.071	17,760
2022-08-23	20.160	20.900	20.160	20.700	18.405	29,875
2022-08-22	20.610	20.722	19.950	20.100	17.871	29,083
2022-08-19	21.220	21.220	20.500	20.620	18.334	22,111
2022-08-18	21.390	21.640	21.240	21.270	18.912	11,254
2022-08-17	22.330	22.380	21.309	21.390	19.018	64,584
2022-08-16	22.090	22.300	21.938	22.180	19.721	34,865
2022-08-15	22.140	22.140	21.480	21.580	19.187	41,601
2022-08-12	22.640	22.640	22.060	22.280	19.810	61,655
2022-08-11	22.560	22.720	22.560	22.650	20.139	90,271
2022-08-10	21.820	22.460	21.820	22.320	19.845	65,755
2022-08-09	21.770	21.800	21.540	21.630	19.232	272,613
2022-08-08	22.000	22.240	21.720	22.070	19.623	271,475
2022-08-05	21.050	22.200	20.920	22.030	19.587	96,196
2022-08-04	21.620	22.400	20.560	21.000	18.672	72,010
2022-08-03	21.700	21.960	21.700	21.770	19.356	25,181
2022-08-02	21.980	21.980	21.520	21.650	19.250	445,060
2022-08-01	22.080	22.360	21.860	22.100	19.650	177,896
2022-07-29	21.720	22.060	21.720	21.920	19.490	117,773
2022-07-28	21.240	21.680	21.240	21.250	18.894	1,509,450
2022-07-27	20.810	20.940	20.749	20.940	18.618	38,185
2022-07-26	21.440	21.480	20.700	20.770	18.467	350,503
2022-07-25	21.280	21.520	21.160	21.400	19.027	90,149
2022-07-22	21.080	21.300	20.880	21.060	18.725	395,827
2022-07-21	20.730	21.060	20.440	20.680	18.387	37,167
2022-07-20	21.060	21.060	20.660	20.820	18.512	24,035
2022-07-19	20.180	20.980	20.180	20.780	18.476	22,352
2022-07-18	20.040	20.460	19.940	20.240	17.996	40,758

← NewerPage 18 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.