Voestalpine AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	32.680	32.680	31.500	31.530	26.394	55,603
2022-01-20	33.610	34.020	33.060	33.070	27.683	156,138
2022-01-19	33.320	34.180	33.040	33.890	28.369	32,149
2022-01-18	34.200	34.200	33.520	33.580	28.110	240,740
2022-01-17	34.310	34.580	34.160	34.360	28.763	12,354
2022-01-14	34.740	35.080	34.000	34.310	28.721	18,819
2022-01-13	34.700	35.280	34.700	34.930	29.240	16,874
2022-01-12	34.350	35.080	34.320	34.620	28.980	38,008
2022-01-11	34.230	34.400	33.680	33.720	28.227	33,302
2022-01-10	33.870	34.280	33.660	33.750	28.252	28,687
2022-01-07	33.690	34.400	33.620	33.640	28.160	58,014
2022-01-06	33.280	33.920	33.280	33.770	28.269	30,075
2022-01-05	33.550	33.700	33.120	33.400	27.959	62,741
2022-01-04	32.760	33.440	32.760	33.130	27.733	76,087
2021-12-31	32.210	32.210	32.210	32.210	26.963	0
2021-12-30	32.340	32.340	32.044	32.210	26.963	44,332
2021-12-29	32.210	32.514	32.160	32.210	26.963	36,068
2021-12-24	31.920	31.920	31.920	31.920	26.720	0
2021-12-23	31.800	32.180	31.800	31.920	26.720	77,640
2021-12-22	31.570	31.819	31.220	31.510	26.377	12,161
2021-12-21	31.103	31.720	31.103	31.510	26.377	61,132
2021-12-20	31.040	31.180	30.420	30.810	25.791	32,527
2021-12-17	31.400	32.280	31.320	31.860	26.670	107,795
2021-12-16	31.460	31.840	31.460	31.590	26.444	20,849
2021-12-15	31.290	31.340	30.789	30.800	25.783	50,293
2021-12-14	30.740	31.460	30.740	31.130	26.059	55,460
2021-12-13	30.620	31.240	30.620	31.000	25.950	136,324
2021-12-10	30.670	30.740	30.420	30.660	25.666	27,000
2021-12-09	31.160	31.220	30.440	30.760	25.749	61,038
2021-12-08	31.430	31.580	31.000	31.070	26.009	62,472
2021-12-07	30.580	31.500	30.580	31.230	26.143	104,740
2021-12-06	30.120	30.500	29.840	30.120	25.213	26,609
2021-12-03	30.170	30.170	30.170	30.170	25.255	120,615
2021-12-02	30.290	30.860	30.140	30.600	25.615	87,937
2021-12-01	30.170	30.900	30.120	30.700	25.699	40,373
2021-11-30	29.330	29.883	29.280	29.560	24.745	575,760
2021-11-29	29.700	30.240	29.520	29.750	24.904	33,124
2021-11-26	29.630	29.960	29.420	29.530	24.720	16,017
2021-11-25	30.870	30.870	30.540	30.870	25.841	9,105
2021-11-24	31.710	31.760	30.999	31.090	26.025	267,431
2021-11-23	31.570	32.100	31.280	31.700	26.536	57,308
2021-11-22	30.530	31.700	30.360	31.310	26.210	43,575
2021-11-19	31.190	31.300	30.020	30.340	25.398	85,603
2021-11-18	31.640	31.980	30.920	31.040	25.984	103,723
2021-11-17	31.370	31.940	31.240	31.800	26.620	115,815
2021-11-16	31.620	31.620	31.130	31.130	26.059	34,709
2021-11-15	31.909	31.909	31.360	31.490	26.360	238,163
2021-11-12	32.480	32.480	31.840	32.360	27.089	135,068
2021-11-11	32.240	32.960	31.980	32.910	27.549	134,943
2021-11-10	33.280	33.960	31.360	31.870	26.678	125,819
2021-11-09	34.070	34.420	33.320	33.530	28.068	476,209
2021-11-08	32.930	33.960	32.780	33.700	28.210	71,779
2021-11-05	32.910	32.960	32.560	32.790	27.449	61,566
2021-11-04	33.000	33.080	32.740	32.940	27.574	84,880
2021-11-03	33.290	33.320	32.600	32.840	27.490	36,555
2021-11-02	33.080	33.080	32.560	33.030	27.649	29,012
2021-11-01	33.000	33.800	33.000	33.400	27.959	99,784
2021-10-29	32.630	33.040	32.398	32.640	27.323	13,155
2021-10-28	32.350	32.500	32.120	32.140	26.904	64,032
2021-10-27	32.610	32.900	32.340	32.510	27.214	28,130

← NewerPage 21 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.