Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	21.000	21.200	21.000	21.200	18.669	54,777
2022-07-15	20.520	20.760	20.400	20.570	18.114	48,411
2022-07-14	20.550	20.660	20.400	20.525	18.074	11,595
2022-07-13	20.930	21.020	20.320	20.440	17.999	22,379
2022-07-12	20.560	20.960	20.400	20.920	18.422	54,112
2022-07-11	20.670	20.860	20.519	20.600	18.140	104,957
2022-07-08	20.120	21.000	20.120	20.820	18.334	55,957
2022-07-07	19.155	20.040	19.090	19.945	17.564	193,858
2022-07-06	19.355	19.720	18.980	19.080	16.802	149,498
2022-07-05	20.720	20.720	19.490	19.670	17.321	150,620
2022-07-04	20.860	20.860	20.523	20.730	18.255	32,002
2022-07-01	20.910	21.640	20.790	21.040	18.528	175,000
2022-06-30	19.830	20.480	19.620	20.275	17.854	26,355
2022-06-29	20.200	20.720	20.200	20.590	18.132	141,091
2022-06-28	21.140	21.140	20.340	20.510	18.061	145,244
2022-06-27	20.790	21.040	20.540	20.820	18.334	21,446
2022-06-24	20.220	20.620	19.990	20.580	18.123	247,052
2022-06-23	20.621	20.621	20.220	20.260	17.841	37,720
2022-06-22	21.190	21.240	20.860	21.160	18.633	325,594
2022-06-21	21.950	22.320	21.620	21.690	19.100	287,233
2022-06-20	22.420	22.420	21.620	21.710	19.118	43,067
2022-06-17	22.440	22.760	22.280	22.400	19.725	167,220
2022-06-16	23.630	23.860	22.400	22.530	19.840	32,147
2022-06-15	23.480	24.120	23.480	23.720	20.888	30,776
2022-06-14	23.630	23.680	23.150	23.290	20.509	650,622
2022-06-13	23.690	23.740	23.320	23.320	20.536	64,540
2022-06-10	24.770	24.820	23.900	23.980	21.117	206,346
2022-06-09	25.350	25.520	24.940	25.040	22.050	86,296
2022-06-08	25.680	25.680	25.220	25.390	22.358	101,879
2022-06-07	25.430	25.620	25.040	25.350	22.323	208,660
2022-06-06	25.490	25.490	25.490	25.490	22.446	0
2022-06-01	25.830	25.920	25.319	25.490	22.446	61,217
2022-05-31	25.800	25.820	25.411	25.660	22.596	44,359
2022-05-30	26.260	26.260	25.800	25.870	22.781	42,014
2022-05-27	25.290	26.080	25.133	25.980	22.878	42,206
2022-05-26	25.280	25.540	25.220	25.340	22.314	46,567
2022-05-25	24.950	25.220	24.552	25.090	22.094	115,772
2022-05-24	24.650	25.020	24.540	24.660	21.716	79,088
2022-05-23	24.470	24.900	24.400	24.730	21.777	63,884
2022-05-20	24.700	25.020	23.960	24.230	21.337	59,892
2022-05-19	24.450	24.640	24.000	24.240	21.346	304,404
2022-05-18	24.940	25.440	24.580	24.670	21.724	111,051
2022-05-17	24.340	25.020	24.280	24.510	21.583	142,634
2022-05-16	23.880	24.280	23.720	23.940	21.082	44,233
2022-05-13	23.150	24.070	23.020	24.070	21.196	602,030
2022-05-12	23.080	23.500	21.820	22.760	20.042	1,743,498
2022-05-11	24.040	24.160	23.660	24.160	21.275	56,712
2022-05-10	23.740	24.080	23.620	23.730	20.897	32,882
2022-05-09	24.060	24.060	23.440	23.690	20.861	26,085
2022-05-06	24.650	24.700	24.100	24.220	21.328	186,882
2022-05-05	25.200	25.200	24.660	24.690	21.742	29,161
2022-05-04	26.280	26.280	25.280	25.400	21.707	133,705
2022-05-03	27.010	27.440	26.300	26.310	22.484	148,299
2022-04-29	26.720	27.340	26.720	26.990	23.066	41,956
2022-04-28	27.195	27.195	26.100	26.280	22.459	89,045
2022-04-27	27.280	27.280	26.480	26.900	22.989	21,945
2022-04-26	27.932	27.932	27.040	27.400	23.416	172,302
2022-04-25	27.640	27.720	27.160	27.520	23.518	950,997
2022-04-22	28.030	28.500	27.820	28.160	24.065	67,816
2022-04-21	27.720	28.460	27.600	28.140	24.048	50,267

← NewerPage 19 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.