Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	33.220	33.220	31.320	31.460	26.886	184,745
2022-01-21	33.660	33.660	33.140	33.260	28.424	74,354
2022-01-20	33.980	34.240	33.780	33.930	28.996	35,879
2022-01-19	33.480	34.040	33.480	33.960	29.022	531,696
2022-01-18	33.310	33.560	32.900	33.120	28.304	251,131
2022-01-17	33.100	33.300	32.820	33.150	28.330	10,043
2022-01-14	32.860	33.140	32.720	32.940	28.150	37,803
2022-01-13	33.078	33.078	32.740	32.750	27.988	21,089
2022-01-12	32.920	33.140	32.680	32.820	28.048	127,621
2022-01-11	32.720	32.860	32.580	32.650	27.903	81,081
2022-01-10	32.760	32.760	32.200	32.200	27.518	82,172
2022-01-07	32.280	32.900	32.280	32.690	27.937	118,275
2022-01-06	32.780	32.900	32.120	32.220	27.535	113,359
2022-01-05	32.760	32.960	32.700	32.830	28.056	18,130
2022-01-04	32.300	32.820	32.300	32.670	27.920	27,761
2021-12-31	32.100	32.100	32.100	32.100	27.433	0
2021-12-30	32.180	32.340	32.100	32.100	27.433	12,792
2021-12-29	32.100	32.440	32.000	32.100	27.433	65,331
2021-12-24	31.560	31.560	31.560	31.560	26.971	0
2021-12-23	31.440	31.940	31.400	31.560	26.971	120,968
2021-12-22	31.310	31.420	31.100	31.250	26.706	9,642
2021-12-21	31.260	31.460	31.080	31.280	26.732	150,453
2021-12-20	31.150	31.200	30.800	30.920	26.424	41,699
2021-12-17	31.950	31.980	31.639	31.850	27.219	315,453
2021-12-16	32.770	32.900	31.999	32.110	27.441	38,245
2021-12-15	32.140	32.480	32.040	32.460	27.740	40,831
2021-12-14	32.780	32.780	32.060	32.340	27.638	37,527
2021-12-13	32.970	33.060	32.700	33.010	28.210	54,544
2021-12-10	33.240	33.240	32.860	32.880	28.099	30,307
2021-12-09	33.350	33.520	33.133	33.210	28.381	207,538
2021-12-08	33.580	34.120	33.420	33.700	28.800	40,046
2021-12-07	32.850	33.603	32.800	33.400	28.544	105,119
2021-12-06	32.820	32.820	32.480	32.650	27.903	50,139
2021-12-03	32.840	32.840	32.535	32.770	28.005	33,429
2021-12-02	32.550	32.720	32.300	32.660	27.911	33,596
2021-12-01	32.780	32.800	32.300	32.730	27.971	69,024
2021-11-30	32.680	32.980	32.400	32.760	27.997	169,433
2021-11-29	33.600	33.640	32.700	32.960	28.167	122,090
2021-11-26	33.150	33.820	33.100	33.490	28.620	165,523
2021-11-25	33.920	34.320	33.920	33.920	28.988	57,364
2021-11-24	33.860	33.940	33.460	33.890	28.962	33,159
2021-11-23	33.800	34.140	33.620	34.080	29.125	37,791
2021-11-22	33.760	34.120	33.400	34.010	29.065	143,640
2021-11-19	33.510	33.700	33.105	33.460	28.595	203,159
2021-11-18	33.770	34.000	33.580	33.590	28.706	16,771
2021-11-17	34.160	34.160	33.860	34.160	29.193	52,424
2021-11-16	34.230	34.280	34.000	34.150	29.184	41,061
2021-11-15	34.110	34.300	34.080	34.130	29.167	19,879
2021-11-12	33.450	34.000	33.060	33.750	28.843	135,149
2021-11-11	33.240	33.540	33.240	33.340	28.492	6,994
2021-11-10	33.460	33.500	32.940	33.180	28.355	144,238
2021-11-09	33.160	33.720	33.160	33.250	28.415	135,802
2021-11-08	31.760	32.000	31.760	31.900	27.262	6,307
2021-11-05	31.560	31.880	31.560	31.710	27.099	43,744
2021-11-04	31.310	31.540	31.300	31.470	26.894	78,206
2021-11-03	31.240	31.500	31.220	31.220	26.680	28,956
2021-11-02	31.040	31.240	30.947	31.090	26.569	31,036
2021-11-01	30.920	31.280	30.920	31.210	26.672	20,728
2021-10-29	31.030	31.060	30.500	30.590	26.142	18,061
2021-10-28	31.080	31.080	30.820	30.970	26.467	8,365

← NewerPage 21 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.