Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	29.140	29.720	28.720	29.700	28.576	184
2026-02-05	29.280	29.540	28.940	29.070	27.970	2,965
2026-02-04	29.310	29.440	28.880	29.250	28.143	108,129
2026-02-03	28.620	29.220	28.320	29.050	27.951	9,957
2026-02-02	27.660	28.600	27.520	28.420	27.345	176
2026-01-30	28.070	28.160	27.800	27.880	26.825	745
2026-01-29	28.920	28.980	28.000	28.170	27.104	32,953
2026-01-28	28.640	28.960	28.400	28.690	27.605	17,362
2026-01-27	28.290	28.880	28.140	28.620	27.537	38,189
2026-01-26	28.160	28.520	28.000	28.510	27.431	165
2026-01-23	28.520	28.660	28.160	28.230	27.162	1,626
2026-01-22	28.460	28.960	28.220	28.820	27.730	28,736
2026-01-21	26.940	28.100	26.800	27.990	26.931	215,106
2026-01-20	27.890	28.020	26.780	26.890	25.873	30,582
2026-01-19	27.510	28.200	27.100	28.020	26.960	253
2026-01-16	28.940	29.280	28.400	28.630	27.547	1,195
2026-01-15	29.650	29.700	29.140	29.200	28.095	33,641
2026-01-14	28.910	29.680	28.860	29.580	28.461	1,664
2026-01-13	29.500	29.860	28.580	28.780	27.691	25,376
2026-01-12	29.660	29.780	29.320	29.670	28.548	114
2026-01-09	29.670	30.140	29.640	29.740	28.615	147,269
2026-01-08	29.720	29.900	29.060	29.420	28.307	59
2026-01-07	30.520	30.660	29.440	29.440	28.326	517
2026-01-06	30.140	30.400	29.800	30.100	28.961	843
2026-01-05	30.250	30.600	29.640	30.290	29.144	524
2026-01-02	30.370	30.620	29.640	30.290	29.144	9,526
2025-12-31	30.160	30.160	30.160	30.160	29.019	0
2025-12-30	30.160	30.520	30.000	30.160	29.019	1,480
2025-12-29	30.070	30.640	30.000	30.370	29.221	23,014
2025-12-24	30.080	30.080	30.080	30.080	28.942	0
2025-12-23	30.080	30.380	29.800	30.080	28.942	896
2025-12-22	30.550	30.720	29.940	30.060	28.923	128,973
2025-12-19	30.650	30.960	30.580	30.910	29.741	362
2025-12-18	30.520	30.760	30.160	30.710	29.548	2,218
2025-12-17	31.070	31.200	30.620	30.690	29.529	56,976
2025-12-16	30.480	31.240	30.000	31.060	29.885	14,130
2025-12-15	29.750	30.260	29.700	30.090	28.952	13,845
2025-12-12	29.360	29.760	29.220	29.760	28.634	582
2025-12-11	28.770	29.600	28.600	29.570	28.451	60,941
2025-12-10	28.660	28.740	28.320	28.520	27.441	687
2025-12-09	29.000	29.000	28.280	28.470	27.393	13,936
2025-12-08	29.340	29.680	29.000	29.370	28.259	120
2025-12-05	28.960	29.720	28.780	29.310	28.201	32,497
2025-12-04	29.110	29.340	28.800	29.030	27.932	353
2025-12-03	29.400	29.500	28.660	28.850	27.759	372
2025-12-02	30.040	30.140	29.360	29.400	28.288	131,084
2025-12-01	29.630	29.880	29.300	29.630	28.509	759
2025-11-28	29.800	29.960	29.600	29.800	28.673	51,452
2025-11-27	29.860	30.000	29.000	29.860	28.730	1,967,442
2025-11-26	30.390	30.560	29.560	29.670	28.548	332,013
2025-11-25	29.300	30.380	28.660	30.260	29.115	47,519
2025-11-24	28.550	29.300	28.160	29.270	28.163	154,215
2025-11-21	26.200	27.460	25.940	27.190	26.161	2,592
2025-11-20	26.920	26.940	26.320	26.600	25.594	3,859
2025-11-19	25.490	26.940	25.320	26.860	25.844	24,251
2025-11-18	25.620	25.820	25.160	25.270	24.314	55
2025-11-17	26.470	26.540	25.920	26.150	25.161	141
2025-11-14	26.770	27.060	26.150	26.150	25.161	351
2025-11-13	26.250	27.440	26.060	26.890	25.873	134,421
2025-11-12	26.030	26.660	25.860	26.520	25.517	3,045

← NewerPage 4 of 5 · 252 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.