Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	25.060	25.660	25.060	25.210	22.200	45,222
2023-01-06	24.660	24.780	24.420	24.590	21.654	51,331
2023-01-05	24.160	24.620	24.100	24.600	21.663	504,478
2023-01-04	23.340	24.140	23.340	24.040	21.170	55,896
2023-01-03	22.630	23.300	22.560	23.120	20.359	115,830
2022-12-30	22.400	22.560	22.400	22.510	19.822	187,299
2022-12-29	22.320	22.560	22.200	22.440	19.761	20,169
2022-12-28	22.470	22.500	22.240	22.260	19.602	34,284
2022-12-23	22.280	22.700	22.160	22.530	19.840	75,760
2022-12-22	22.600	22.600	21.980	22.080	19.444	79,352
2022-12-21	22.640	22.980	22.640	22.850	20.122	18,723
2022-12-20	22.610	22.680	22.140	22.650	19.946	434,679
2022-12-19	22.890	23.000	22.580	22.620	19.919	137,706
2022-12-16	23.380	23.380	22.740	22.890	20.157	391,633
2022-12-15	23.760	23.780	23.320	23.370	20.580	30,362
2022-12-14	24.060	24.060	23.720	23.980	21.117	135,362
2022-12-13	24.020	24.520	23.940	23.940	21.082	127,262
2022-12-12	24.060	24.060	23.920	24.040	21.170	195,258
2022-12-09	24.030	24.300	23.840	24.130	21.249	422,502
2022-12-08	24.120	24.120	23.880	24.120	21.240	36,122
2022-12-07	24.316	24.316	23.720	24.220	21.328	127,610
2022-12-06	24.280	24.520	24.160	24.500	21.575	32,711
2022-12-05	24.860	24.940	24.380	24.560	21.627	50,764
2022-12-02	25.110	25.280	24.780	24.960	21.980	16,977
2022-12-01	25.360	25.360	25.020	25.200	22.191	20,994
2022-11-30	25.520	25.520	25.040	25.060	22.068	47,377
2022-11-29	25.360	25.580	25.160	25.430	22.394	25,214
2022-11-28	25.700	25.800	25.379	25.380	22.350	27,392
2022-11-25	25.720	25.820	25.590	25.590	22.535	5,670
2022-11-24	25.520	25.820	25.520	25.640	22.579	7,887
2022-11-23	25.400	25.560	25.160	25.560	22.508	57,065
2022-11-22	25.140	25.380	25.140	25.170	22.165	22,631
2022-11-21	25.230	25.280	25.020	25.080	22.085	36,406
2022-11-18	24.980	25.280	24.840	25.130	22.129	32,749
2022-11-17	24.880	24.880	24.590	24.590	21.654	13,561
2022-11-16	25.340	25.340	24.700	24.700	21.751	211,858
2022-11-15	25.490	25.580	25.200	25.450	22.411	43,578
2022-11-14	25.580	25.840	25.100	25.280	22.262	102,861
2022-11-11	24.740	25.700	24.540	25.700	22.631	41,315
2022-11-10	23.480	24.500	22.640	24.260	21.363	181,351
2022-11-09	23.670	23.840	23.420	23.560	20.747	157,273
2022-11-08	23.770	24.000	23.520	23.810	20.967	246,757
2022-11-07	23.780	23.970	23.540	23.970	21.108	51,874
2022-11-04	23.100	23.800	23.080	23.540	20.729	36,774
2022-11-03	22.420	22.900	22.420	22.900	20.166	8,497
2022-11-02	23.001	23.001	22.715	22.790	20.069	22,437
2022-11-01	23.230	23.500	22.760	23.020	20.271	27,204
2022-10-31	22.710	23.360	22.620	23.180	20.412	38,641
2022-10-28	22.380	22.880	22.380	22.780	20.060	35,975
2022-10-27	22.400	22.860	22.280	22.540	19.849	99,114
2022-10-26	22.490	22.490	22.490	22.490	19.805	0
2022-10-25	22.750	22.920	22.280	22.490	19.805	215,510
2022-10-24	22.040	22.540	21.780	22.490	19.805	23,907
2022-10-21	21.900	22.000	21.380	21.840	19.232	107,609
2022-10-20	22.030	22.380	21.900	22.330	19.664	14,822
2022-10-19	22.420	22.420	21.880	22.020	19.391	18,842
2022-10-18	22.390	22.720	22.200	22.540	19.849	31,213
2022-10-17	21.900	22.400	21.560	22.160	19.514	104,855
2022-10-14	21.610	21.740	21.140	21.390	18.836	75,316
2022-10-13	20.630	21.230	20.460	21.230	18.695	59,413

← NewerPage 17 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.