Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	26.740	26.740	26.360	26.630	23.450	33,641
2023-03-31	26.450	26.740	26.420	26.490	23.327	34,949
2023-03-30	26.260	26.520	25.960	26.460	23.301	11,315
2023-03-29	25.620	26.020	25.620	25.840	22.755	25,455
2023-03-28	25.560	25.640	25.130	25.130	22.129	14,706
2023-03-27	25.710	25.860	25.280	25.440	22.402	153,147
2023-03-24	26.300	26.300	25.000	25.020	22.033	94,166
2023-03-23	26.740	26.740	26.300	26.740	23.547	35,251
2023-03-22	27.360	27.360	26.600	26.700	23.512	22,140
2023-03-21	27.170	27.600	27.140	27.240	23.987	127,517
2023-03-20	26.390	26.960	25.960	26.720	23.530	64,612
2023-03-17	27.260	27.360	26.160	26.330	23.186	520,688
2023-03-16	26.960	27.140	26.420	26.780	23.582	16,073
2023-03-15	27.560	27.600	26.580	27.560	24.269	12,608
2023-03-14	27.360	27.760	27.080	27.680	24.375	14,303
2023-03-13	28.520	28.520	27.220	27.530	24.243	18,385
2023-03-10	28.840	28.840	28.400	28.570	25.159	13,928
2023-03-09	29.620	29.740	29.160	29.250	25.757	15,331
2023-03-08	29.590	29.720	29.298	29.620	26.083	23,735
2023-03-07	29.955	29.955	29.660	29.780	26.224	17,254
2023-03-06	30.040	30.120	29.820	29.970	26.392	14,597
2023-03-03	29.800	30.140	29.800	29.910	26.339	20,759
2023-03-02	29.400	29.860	29.400	29.710	26.163	26,989
2023-03-01	29.480	29.660	29.380	29.520	25.995	20,829
2023-02-28	29.620	29.700	29.320	29.530	26.004	37,866
2023-02-27	29.860	30.000	29.520	29.540	26.013	125,902
2023-02-24	29.890	30.060	29.540	29.640	26.101	46,148
2023-02-23	29.340	29.960	29.280	29.750	26.198	59,268
2023-02-22	27.720	29.340	27.620	29.110	25.634	219,893
2023-02-21	28.400	28.640	28.140	28.530	25.123	49,061
2023-02-20	28.400	28.500	28.300	28.380	24.991	22,890
2023-02-17	28.250	28.480	28.152	28.420	25.027	31,121
2023-02-16	28.410	28.480	28.120	28.340	24.956	33,934
2023-02-15	27.880	28.240	27.800	28.230	24.859	22,393
2023-02-14	27.700	28.040	27.700	27.820	24.498	49,515
2023-02-13	27.680	27.960	27.580	27.670	24.366	46,168
2023-02-10	27.560	27.700	27.360	27.430	24.155	21,358
2023-02-09	27.620	27.700	27.360	27.640	24.340	92,592
2023-02-08	27.920	28.180	27.200	27.380	24.111	275,094
2023-02-07	27.480	27.700	27.360	27.570	24.278	22,212
2023-02-06	27.520	27.520	27.100	27.290	24.032	114,481
2023-02-03	28.230	28.460	27.961	28.260	24.886	47,245
2023-02-02	27.800	28.500	27.800	28.380	24.991	17,922
2023-02-01	27.560	28.000	27.560	27.630	24.331	50,218
2023-01-31	27.290	27.500	27.220	27.270	24.014	114,507
2023-01-30	27.100	27.366	27.100	27.110	23.873	33,470
2023-01-27	26.930	27.220	26.760	26.990	23.767	23,575
2023-01-26	26.710	26.863	26.560	26.660	23.477	28,455
2023-01-25	26.560	26.820	26.520	26.580	23.406	57,403
2023-01-24	26.510	26.760	26.400	26.720	23.530	189,335
2023-01-23	26.180	26.320	25.940	26.040	22.931	40,710
2023-01-20	25.740	25.900	25.560	25.760	22.684	307,851
2023-01-19	26.100	26.100	25.640	25.840	22.755	73,792
2023-01-18	26.000	26.480	25.920	26.280	23.142	40,973
2023-01-17	25.910	26.100	25.880	25.960	22.860	82,795
2023-01-16	26.060	26.100	25.740	25.740	22.667	46,169
2023-01-13	25.700	25.960	25.700	25.920	22.825	14,862
2023-01-12	25.400	25.680	25.400	25.680	22.614	12,179
2023-01-11	24.950	25.600	24.900	25.440	22.402	447,359
2023-01-10	24.960	25.240	24.800	25.040	22.050	192,718

← NewerPage 16 of 22 · 1,270 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.