Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	25.480	25.760	24.780	24.920	20.861	33,358
2022-04-14	25.660	25.960	25.160	25.230	21.120	190,638
2022-04-13	24.970	25.040	24.560	24.800	20.760	27,869
2022-04-12	24.140	24.940	24.100	24.920	20.861	38,126
2022-04-11	25.600	25.600	24.400	24.580	20.576	135,046
2022-04-08	24.460	24.880	24.340	24.470	20.484	56,278
2022-04-07	24.540	24.540	23.900	24.220	20.275	87,384
2022-04-06	25.230	25.260	23.920	24.440	20.459	187,913
2022-04-05	26.100	26.100	25.218	25.250	21.137	75,323
2022-04-04	26.660	26.660	26.060	26.290	22.007	80,542
2022-04-01	27.130	27.200	26.670	26.850	22.476	23,141
2022-03-31	27.880	27.880	26.920	27.040	22.635	189,124
2022-03-30	28.360	28.420	27.460	27.570	23.079	126,932
2022-03-29	27.870	28.460	27.520	28.050	23.481	34,031
2022-03-28	28.180	28.200	27.375	27.450	22.978	255,286
2022-03-25	28.310	28.460	27.800	27.920	23.372	92,273
2022-03-24	28.380	28.380	28.040	28.160	23.573	190,510
2022-03-23	28.660	28.780	27.840	28.210	23.615	157,821
2022-03-22	28.540	29.249	28.400	28.440	23.807	330,464
2022-03-21	28.000	28.520	28.000	28.310	23.698	161,586
2022-03-18	28.570	28.580	27.540	27.540	23.054	374,389
2022-03-17	29.370	29.540	27.620	27.740	23.221	204,810
2022-03-16	28.650	29.220	28.383	29.040	24.309	17,502
2022-03-15	27.370	27.640	26.860	27.410	22.945	134,137
2022-03-14	27.600	28.080	27.600	27.960	23.405	34,089
2022-03-11	27.320	27.720	26.640	27.260	22.819	57,715
2022-03-10	27.140	27.580	26.900	27.040	22.635	126,144
2022-03-09	27.160	27.480	26.600	27.210	22.778	219,075
2022-03-08	26.740	27.900	26.289	26.560	22.233	65,969
2022-03-07	27.140	27.480	26.180	26.560	22.233	649,832
2022-03-04	29.570	29.680	27.660	27.940	23.389	93,953
2022-03-03	30.570	31.020	29.227	29.860	24.996	109,275
2022-03-02	28.820	30.920	28.820	30.260	25.331	170,338
2022-03-01	29.700	29.800	28.840	29.230	24.468	104,777
2022-02-28	28.780	29.440	28.780	29.060	24.326	374,346
2022-02-25	27.870	29.340	27.440	29.110	24.368	42,447
2022-02-24	28.280	28.580	26.800	27.310	22.861	107,257
2022-02-23	30.270	30.600	29.660	29.970	25.088	37,010
2022-02-22	28.880	30.600	28.800	30.200	25.280	203,542
2022-02-21	30.640	30.800	29.740	29.920	25.046	88,057
2022-02-18	30.940	30.940	30.490	30.490	25.523	69,828
2022-02-17	31.600	31.600	30.917	31.050	25.992	20,039
2022-02-16	31.330	31.740	31.300	31.570	26.427	19,723
2022-02-15	30.560	31.200	30.300	30.830	25.808	53,106
2022-02-14	31.050	31.140	30.320	30.440	25.481	57,156
2022-02-11	31.620	32.020	31.620	31.770	26.595	127,638
2022-02-10	31.930	31.948	31.040	31.700	26.536	55,645
2022-02-09	31.340	31.900	30.720	31.640	26.486	75,388
2022-02-08	29.950	30.640	29.880	30.270	25.339	34,412
2022-02-07	29.950	30.020	29.740	29.920	25.046	42,988
2022-02-04	30.250	30.380	29.480	29.590	24.770	19,039
2022-02-03	30.450	30.500	29.960	30.040	25.147	56,051
2022-02-02	30.440	30.520	30.180	30.360	25.414	37,952
2022-02-01	29.940	30.460	29.820	30.450	25.490	35,230
2022-01-31	30.110	30.380	29.415	29.800	24.946	156,617
2022-01-28	30.150	30.200	29.260	29.350	24.569	157,570
2022-01-27	29.940	30.660	29.940	30.510	25.540	27,537
2022-01-26	29.910	31.320	29.900	30.250	25.322	61,318
2022-01-25	30.140	30.140	29.100	29.440	24.644	184,388
2022-01-24	31.440	31.600	29.640	29.850	24.987	282,157

← NewerPage 20 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.