Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	23.920	24.000	23.420	23.630	21.516	14,188
2023-09-25	23.760	23.900	23.600	23.760	21.635	136,127
2023-09-22	24.040	24.040	23.660	23.890	21.753	17,892
2023-09-21	24.260	24.380	24.060	24.260	22.090	92,473
2023-09-20	24.330	24.543	24.280	24.330	22.154	25,882
2023-09-19	24.570	24.620	24.240	24.510	22.318	31,436
2023-09-18	24.780	24.880	24.400	24.490	22.299	24,823
2023-09-15	24.720	25.060	24.440	25.000	22.764	44,875
2023-09-14	24.230	24.480	24.100	24.480	22.290	39,622
2023-09-13	24.506	24.506	24.260	24.270	22.099	47,778
2023-09-12	24.640	24.660	24.260	24.480	22.290	95,996
2023-09-11	24.430	24.660	24.320	24.500	22.308	70,349
2023-09-08	24.620	24.620	24.360	24.590	22.390	39,770
2023-09-07	24.890	25.080	24.560	24.790	22.573	21,527
2023-09-06	25.030	25.221	24.700	24.950	22.718	34,102
2023-09-05	25.430	25.460	25.120	25.400	23.128	53,716
2023-09-04	25.420	25.520	25.260	25.500	23.219	41,279
2023-09-01	25.580	25.580	25.270	25.270	23.010	37,630
2023-08-31	25.550	25.550	25.550	25.550	23.265	282,223
2023-08-30	25.680	25.740	25.380	25.500	23.219	59,281
2023-08-29	25.070	25.620	25.060	25.360	23.092	43,392
2023-08-25	25.180	25.400	25.160	25.280	23.019	85,057
2023-08-24	25.650	25.720	25.240	25.310	23.046	62,963
2023-08-23	25.780	25.780	25.400	25.640	23.347	119,954
2023-08-22	25.800	26.000	25.800	25.840	23.529	108,499
2023-08-21	25.960	25.960	25.660	25.710	23.410	49,928
2023-08-18	25.920	26.120	25.620	26.120	23.784	131,664
2023-08-17	26.210	26.460	26.020	26.170	23.829	77,506
2023-08-16	26.180	26.880	26.060	26.880	24.476	59,615
2023-08-15	26.130	26.260	25.883	26.100	23.765	90,467
2023-08-14	25.450	26.020	25.400	25.920	23.601	71,058
2023-08-11	25.570	25.940	24.940	25.780	23.474	280,282
2023-08-10	26.100	26.100	26.100	26.100	23.765	1,279,985
2023-08-09	29.520	29.620	29.160	29.220	26.606	51,199
2023-08-08	29.460	29.780	29.460	29.470	26.834	20,514
2023-08-07	29.300	29.700	29.300	29.660	27.007	38,411
2023-08-04	29.420	29.580	29.260	29.420	26.788	7,246
2023-08-03	29.380	29.580	29.380	29.420	26.788	7,625
2023-08-02	29.520	29.640	29.320	29.510	26.870	11,544
2023-08-01	29.750	29.912	29.620	29.830	27.162	38,505
2023-07-31	29.540	30.003	29.480	29.750	27.089	23,296
2023-07-28	29.600	29.680	29.320	29.520	26.879	12,757
2023-07-27	29.260	29.800	29.120	29.580	26.934	166,012
2023-07-26	29.210	29.220	28.980	29.190	26.579	17,180
2023-07-25	28.660	29.280	28.640	29.050	26.451	24,149
2023-07-24	28.680	28.920	28.680	28.700	26.133	37,356
2023-07-21	28.760	28.983	28.760	28.820	26.242	16,610
2023-07-20	28.720	28.920	28.720	28.780	26.206	11,340
2023-07-19	28.630	28.960	28.620	28.760	26.187	15,302
2023-07-18	28.340	28.560	28.320	28.390	25.851	11,758
2023-07-17	28.000	28.406	28.000	28.220	25.696	4,696
2023-07-14	28.010	28.260	27.980	28.160	25.641	4,870
2023-07-13	27.960	28.220	27.960	28.190	25.668	1,828
2023-07-12	27.580	27.983	27.580	27.900	25.404	16,666
2023-07-11	27.380	27.680	27.260	27.450	24.995	176,327
2023-07-10	27.120	27.500	27.120	27.400	24.949	15,715
2023-07-07	27.330	27.423	27.060	27.250	24.812	20,262
2023-07-06	27.660	27.780	26.940	27.000	24.585	16,089
2023-07-05	27.920	27.920	27.560	27.710	25.231	11,043
2023-07-04	27.980	28.260	27.840	28.260	25.732	46,816

← NewerPage 14 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR
2019-05-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.