Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	19.665	19.990	19.250	19.525	17.360	151,387
2022-07-14	19.520	19.612	18.790	19.075	16.960	137,315
2022-07-13	20.385	20.680	19.930	20.510	17.169	147,567
2022-07-12	20.310	20.400	19.810	20.395	17.073	461,589
2022-07-11	20.385	20.920	20.220	20.415	17.089	167,345
2022-07-08	20.630	21.400	20.500	21.310	17.839	98,195
2022-07-07	20.090	21.220	19.960	20.780	17.395	120,327
2022-07-06	20.455	20.540	19.780	19.955	16.704	363,495
2022-07-05	21.230	21.280	20.000	20.250	16.951	836,257
2022-07-04	20.730	21.020	20.400	20.830	17.437	26,154
2022-07-01	20.240	20.880	20.120	20.295	16.989	394,530
2022-06-30	20.450	20.900	19.900	20.275	16.972	329,186
2022-06-29	20.930	21.240	20.740	20.940	17.529	143,445
2022-06-28	21.580	21.980	20.900	20.940	17.529	281,354
2022-06-27	21.450	21.860	21.100	21.140	17.696	446,744
2022-06-24	19.810	21.120	19.560	21.080	17.646	163,464
2022-06-23	21.620	21.640	19.920	20.080	16.809	117,471
2022-06-22	22.900	22.900	21.200	21.260	17.797	292,912
2022-06-21	24.660	25.080	24.260	24.340	20.375	24,284
2022-06-20	24.420	24.420	23.720	24.280	20.325	20,313
2022-06-17	24.830	25.180	24.380	24.490	20.501	40,566
2022-06-16	25.800	25.840	24.280	24.480	20.492	41,163
2022-06-15	25.880	26.100	25.360	26.050	21.806	180,751
2022-06-14	26.500	26.626	25.520	25.620	21.447	256,542
2022-06-13	26.480	26.758	25.980	26.000	21.765	408,686
2022-06-10	27.640	27.640	26.580	27.020	22.618	243,655
2022-06-09	28.630	28.800	27.660	27.690	23.179	390,745
2022-06-08	28.460	29.420	27.940	28.370	23.749	519,151
2022-06-07	28.130	28.260	27.760	27.950	23.397	265,880
2022-06-06	26.980	26.980	26.980	26.980	22.585	0
2022-06-01	27.780	27.780	26.700	26.980	22.585	162,684
2022-05-31	28.360	28.440	27.140	27.490	23.012	195,221
2022-05-30	28.120	28.680	28.120	28.170	23.581	130,032
2022-05-27	27.730	27.900	27.480	27.710	23.196	69,730
2022-05-26	27.330	27.720	27.260	27.690	23.179	18,372
2022-05-25	27.320	27.740	27.160	27.640	23.137	26,880
2022-05-24	27.350	27.520	27.030	27.030	22.627	337,408
2022-05-23	27.030	27.560	26.760	27.260	22.819	397,400
2022-05-20	26.550	27.360	26.520	26.910	22.526	34,628
2022-05-19	25.670	26.340	25.350	26.230	21.957	104,185
2022-05-18	25.820	26.260	25.620	26.020	21.781	63,487
2022-05-17	25.460	25.980	25.460	25.720	21.530	142,593
2022-05-16	24.580	25.380	24.580	25.020	20.944	17,070
2022-05-13	24.450	24.820	24.280	24.770	20.735	87,521
2022-05-12	23.620	24.240	23.078	24.100	20.174	71,375
2022-05-11	24.020	24.720	23.681	24.500	20.509	37,906
2022-05-10	23.680	24.460	23.660	23.980	20.074	191,292
2022-05-09	23.680	23.960	23.060	23.450	19.630	1,331,752
2022-05-06	24.180	24.180	23.560	23.960	20.057	36,349
2022-05-05	24.600	24.600	23.543	23.560	19.722	88,113
2022-05-04	24.560	24.560	23.960	24.160	20.224	50,198
2022-05-03	24.590	25.120	24.320	24.540	20.542	316,980
2022-04-29	25.100	25.300	24.940	24.960	20.894	380,670
2022-04-28	24.640	24.980	24.180	24.250	20.300	108,255
2022-04-27	23.200	24.280	23.200	24.200	20.258	83,341
2022-04-26	24.240	24.240	23.220	23.320	19.521	82,669
2022-04-25	24.460	24.460	23.860	24.040	20.124	269,738
2022-04-22	25.500	25.600	24.960	25.210	21.103	25,789
2022-04-21	25.240	26.020	25.240	25.980	21.748	12,666
2022-04-20	25.090	25.700	25.060	25.550	21.388	68,588

← NewerPage 19 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.