Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.165	16.165	16.000	16.165	16.165	39
2026-10-22	16.000	16.000	16.000	16.000	16.000	39
2026-10-21	16.030	16.030	16.000	16.030	16.030	39
2026-10-20	16.065	16.240	16.000	16.240	16.240	0
2026-10-19	16.005	16.005	16.000	16.005	16.005	0
2026-10-16	16.010	16.250	16.000	16.250	16.250	0
2026-10-15	15.830	16.320	15.600	16.030	16.030	37,459
2026-10-14	15.370	15.818	15.350	15.700	15.700	7,956
2026-10-13	15.445	15.680	15.240	15.294	15.294	3,471
2026-10-12	15.605	15.670	15.320	15.410	15.410	25,841
2026-10-09	15.485	15.855	15.405	15.475	15.475	4,208
2026-10-08	15.330	15.440	15.010	15.425	15.425	64,473
2026-10-07	15.850	16.000	15.480	15.480	15.480	10,523
2026-10-06	16.000	16.650	15.610	16.060	16.060	31,118
2026-10-05	16.765	16.800	16.560	16.770	16.770	47,159
2026-10-02	16.730	16.990	16.600	16.750	16.750	52,587
2026-10-01	17.120	17.337	16.570	16.680	16.680	3,760
2026-09-30	17.450	17.590	17.060	17.270	17.270	6,861
2026-09-29	17.755	18.030	17.520	17.530	17.530	5,338
2026-09-28	17.415	18.000	17.350	17.800	17.800	12,589
2026-09-25	17.215	17.380	17.120	17.240	17.240	12,851
2026-09-24	17.520	17.540	17.130	17.255	17.255	12,492
2026-09-23	18.195	18.240	17.500	17.630	17.630	4,262
2026-09-22	17.515	18.130	17.360	17.990	17.990	4,245
2026-09-21	17.560	17.630	17.350	17.510	17.510	691
2026-09-18	17.830	17.940	17.300	17.480	17.480	25,114
2026-09-17	17.945	18.100	17.820	18.100	18.100	10,755
2026-09-16	17.685	17.790	17.350	17.750	17.750	940
2026-09-15	17.685	17.840	17.380	17.590	17.590	2,161
2026-09-14	18.050	18.100	17.580	17.590	17.590	19,067
2026-09-11	18.080	18.350	18.080	18.250	18.250	35,532
2026-09-10	18.555	18.660	18.050	18.050	18.050	4,698
2026-09-09	19.130	19.260	18.670	18.785	18.785	14,374
2026-09-08	19.335	19.400	19.020	19.300	19.300	3,712
2026-09-07	19.285	19.520	19.230	19.450	19.450	709
2026-09-04	18.675	19.370	18.650	19.320	19.320	190
2026-09-03	18.750	18.950	18.480	18.685	18.685	340
2026-09-02	19.150	19.200	18.700	18.860	18.860	36,963
2026-09-01	19.625	19.650	19.080	19.180	19.180	15,424
2026-08-28	19.820	20.020	19.780	19.870	19.870	294
2026-08-27	20.200	20.220	19.730	19.790	19.790	405
2026-08-26	19.625	20.240	19.560	20.100	20.100	13,526
2026-08-25	19.450	19.797	19.340	19.625	19.625	41,172
2026-08-24	19.335	19.540	19.250	19.380	19.380	806
2026-08-21	19.645	19.760	19.430	19.455	19.455	51,784
2026-08-20	19.355	19.410	19.060	19.280	19.280	309
2026-08-19	19.635	19.670	18.975	18.975	18.975	3,114
2026-08-18	20.160	20.160	19.570	19.580	19.580	54,864
2026-08-17	20.530	20.680	20.020	20.040	20.040	54,381
2026-08-14	20.680	20.780	20.540	20.650	20.650	20,524
2026-08-13	21.000	21.120	20.520	20.570	20.570	68,661
2026-08-12	21.110	21.500	20.800	20.860	20.860	10,581
2026-08-11	21.350	21.480	20.900	21.160	21.160	8,990
2026-08-10	21.870	21.940	21.200	21.280	21.280	13,208
2026-08-07	22.300	22.300	21.980	22.070	22.070	16,557
2026-08-06	22.470	22.660	22.300	22.470	22.470	11,419
2026-08-05	22.440	22.440	22.080	22.370	22.370	25,640
2026-08-04	21.990	22.320	21.821	22.300	22.300	21,973
2026-08-03	21.600	22.180	21.500	21.920	21.920	42,894
2026-07-31	21.530	21.680	21.280	21.520	21.520	6,448

Page 1 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.