Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	20.930	21.620	20.920	21.410	21.410	10,253
2026-07-29	20.790	21.100	20.740	20.840	20.840	1,925
2026-07-28	20.620	20.780	20.400	20.580	20.580	424
2026-07-27	20.600	20.700	20.460	20.560	20.560	11,811
2026-07-24	20.260	20.480	19.900	20.150	20.150	26,795
2026-07-23	21.220	21.260	20.300	20.325	20.325	111,317
2026-07-22	20.990	21.400	20.740	21.300	21.300	68,418
2026-07-21	21.070	22.100	20.460	21.385	21.385	115,707
2026-07-20	22.600	23.180	22.460	22.480	22.480	7,234
2026-07-17	22.570	22.840	22.420	22.640	22.640	399
2026-07-16	22.860	23.100	22.560	22.580	22.580	20,179
2026-07-15	21.890	22.880	21.780	22.830	22.830	9,698
2026-07-14	22.080	22.200	21.800	21.960	21.960	6,463
2026-07-13	22.180	22.380	22.040	22.160	22.160	341
2026-07-10	22.300	22.540	22.240	22.450	22.450	72,807
2026-07-09	22.250	22.480	21.980	22.140	22.140	90,488
2026-07-08	22.570	22.960	21.920	22.090	22.090	32,324
2026-07-07	22.890	23.560	22.800	22.840	22.840	126
2026-07-06	23.080	23.180	22.780	22.780	22.780	840
2026-07-03	22.850	23.100	22.700	22.900	22.900	133,384
2026-07-02	22.480	22.760	22.300	22.740	22.740	5,975
2026-07-01	22.710	22.860	22.300	22.500	22.500	692
2026-06-30	22.840	22.940	22.380	22.700	22.700	16,874
2026-06-29	23.520	23.900	22.620	22.660	22.660	11,439
2026-06-26	23.980	24.180	23.300	23.500	23.500	13,085
2026-06-25	23.670	24.300	23.660	24.260	24.260	10,203
2026-06-24	23.270	23.840	23.080	23.780	23.780	387
2026-06-23	23.350	23.540	22.940	23.340	23.340	15,443
2026-06-22	23.840	23.980	23.300	23.760	23.760	24,264
2026-06-19	24.050	24.240	23.820	24.030	24.030	343,803
2026-06-18	23.840	24.060	23.420	23.970	23.970	594
2026-06-17	23.410	23.900	23.340	23.880	23.880	34,652
2026-06-16	23.480	23.980	22.700	23.009	23.009	49,905
2026-06-15	24.510	24.760	23.260	23.420	23.420	2,531
2026-06-12	23.040	23.900	22.800	23.430	23.430	5,728
2026-06-11	22.260	22.540	22.100	22.410	22.410	71,758
2026-06-10	22.690	22.760	22.220	22.360	22.360	5,408
2026-06-09	23.130	23.420	23.020	23.280	23.280	34,295
2026-06-08	23.370	23.800	23.120	23.240	23.240	7,152
2026-06-05	23.920	24.280	23.740	24.200	24.200	110
2026-06-04	23.860	24.300	23.620	23.930	23.930	477
2026-06-03	24.170	24.300	23.700	23.810	23.810	776
2026-06-02	24.420	24.600	24.000	24.260	24.260	7,549
2026-06-01	24.270	24.480	23.860	23.960	23.960	215
2026-05-29	24.230	24.820	24.100	24.550	24.550	6,599
2026-05-28	24.190	24.360	23.800	24.150	24.150	6,330
2026-05-27	24.100	24.580	23.920	24.410	24.410	10,957
2026-05-26	23.780	24.020	23.660	23.741	23.741	30,127
2026-05-22	22.750	23.160	22.700	22.940	22.940	3,102
2026-05-21	22.560	23.000	22.460	22.790	22.790	42,018
2026-05-20	22.400	22.940	22.240	22.700	22.700	6,642
2026-05-19	22.520	22.860	22.320	22.380	22.380	37,982
2026-05-18	22.080	22.660	21.840	22.420	22.420	32,360
2026-05-15	23.170	23.240	22.240	22.540	22.540	17,270
2026-05-14	23.030	23.460	22.920	23.310	23.310	8,573
2026-05-13	23.260	24.160	19.950	22.680	22.680	185,532
2026-05-12	24.000	24.380	23.800	24.210	24.210	11,361
2026-05-11	25.310	25.580	25.000	25.110	24.160	18,754
2026-05-08	25.790	25.880	25.290	25.290	24.333	199
2026-05-07	25.990	26.440	25.800	25.920	24.939	454

← NewerPage 2 of 22 · 1,269 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.