Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	21.180	21.180	20.580	21.010	18.501	18,648
2022-10-11	21.010	21.320	20.860	21.200	18.669	61,611
2022-10-10	20.720	21.580	20.720	21.240	18.704	4,748
2022-10-07	21.190	21.640	20.940	21.090	18.572	36,097
2022-10-06	21.810	21.920	21.380	21.560	18.986	24,064
2022-10-05	21.670	21.840	21.440	21.490	18.924	79,980
2022-10-04	21.220	21.800	21.220	21.620	19.039	16,955
2022-10-03	20.320	20.960	20.320	20.800	18.316	81,086
2022-09-30	20.040	20.660	20.000	20.520	18.070	212,848
2022-09-29	20.295	20.340	19.740	19.990	17.603	14,493
2022-09-28	20.580	20.580	20.040	20.550	18.096	8,786
2022-09-27	21.190	21.300	20.860	20.940	18.440	8,214
2022-09-26	20.990	21.200	20.800	21.000	18.493	10,710
2022-09-23	21.640	21.760	21.080	21.150	18.625	8,812
2022-09-22	21.920	22.140	21.680	21.680	19.091	11,008
2022-09-21	22.150	22.400	22.120	22.340	19.673	14,857
2022-09-20	23.200	23.200	22.220	22.490	19.805	15,191
2022-09-16	22.370	23.020	22.140	22.830	20.104	31,935
2022-09-15	22.550	22.760	22.380	22.550	19.857	30,076
2022-09-14	23.190	23.248	22.460	22.680	19.972	40,815
2022-09-13	24.100	24.160	23.310	23.310	20.527	51,750
2022-09-12	23.480	24.280	23.480	24.100	21.222	14,023
2022-09-09	23.460	23.620	23.440	23.540	20.729	9,612
2022-09-08	23.070	23.460	23.060	23.290	20.509	25,680
2022-09-07	22.496	22.940	22.496	22.920	20.183	143,111
2022-09-06	22.330	22.880	22.330	22.330	19.664	8,920
2022-09-05	22.420	22.440	22.200	22.240	19.585	22,442
2022-09-02	22.720	23.260	22.540	23.260	20.483	39,914
2022-09-01	23.000	23.000	22.100	22.160	19.514	224,384
2022-08-31	23.330	23.490	23.220	23.490	20.685	20,520
2022-08-30	23.210	23.680	23.020	23.260	20.483	88,222
2022-08-26	23.310	23.360	22.860	22.900	20.166	33,581
2022-08-25	23.460	23.700	23.020	23.270	20.492	16,536
2022-08-24	22.620	23.040	22.620	22.880	20.148	63,931
2022-08-23	22.560	22.840	22.560	22.600	19.902	7,803
2022-08-22	22.980	22.980	22.640	22.640	19.937	6,830
2022-08-19	23.890	23.940	23.640	23.790	20.949	16,714
2022-08-18	24.170	24.260	23.740	23.960	21.099	41,167
2022-08-17	25.060	25.060	23.980	24.280	21.381	6,213
2022-08-16	25.160	25.200	24.730	24.800	21.839	74,966
2022-08-15	24.710	24.980	24.600	24.900	21.927	60,976
2022-08-12	24.240	24.780	24.100	24.760	21.804	26,408
2022-08-11	24.590	24.760	24.320	24.430	21.513	50,619
2022-08-10	22.650	24.710	22.360	24.710	21.760	359,811
2022-08-09	23.180	23.240	22.220	22.380	19.708	183,980
2022-08-08	22.540	23.280	22.480	23.250	20.474	23,135
2022-08-05	22.410	22.680	22.360	22.530	19.840	10,755
2022-08-04	22.440	22.560	22.280	22.380	19.708	22,513
2022-08-03	21.930	22.260	21.640	22.160	19.514	17,300
2022-08-02	21.895	21.895	21.680	21.880	19.267	10,745
2022-08-01	22.540	22.540	22.080	22.330	19.664	54,060
2022-07-29	21.760	22.620	21.760	22.510	19.822	47,809
2022-07-28	21.240	21.700	21.240	21.430	18.871	56,100
2022-07-27	20.700	21.180	20.700	21.010	18.501	240,241
2022-07-26	21.180	21.180	20.520	20.700	18.228	52,243
2022-07-25	21.710	21.742	21.220	21.340	18.792	36,443
2022-07-22	21.670	21.680	21.460	21.510	18.942	4,179
2022-07-21	21.680	21.940	21.538	21.540	18.968	22,316
2022-07-20	21.660	22.040	21.420	21.680	19.091	20,286
2022-07-19	21.000	21.620	21.000	21.550	18.977	41,210

← NewerPage 18 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.