Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	59.000	59.950	58.900	59.600	54.393	118,410
2024-08-29	58.700	59.500	58.600	59.400	54.210	58,479
2024-08-28	58.200	59.050	58.150	58.550	53.434	49,679
2024-08-27	58.700	58.950	58.350	58.350	53.252	54,885
2024-08-26	58.200	58.900	58.200	58.300	53.206	48,931
2024-08-23	57.250	58.750	57.250	58.650	53.526	83,105
2024-08-22	58.000	58.250	57.500	57.500	52.476	64,243
2024-08-21	56.850	58.050	56.850	57.850	52.795	83,224
2024-08-20	57.500	57.950	57.250	57.250	52.248	94,575
2024-08-19	55.900	57.500	55.900	57.500	52.476	189,560
2024-08-16	56.500	56.500	55.700	55.900	51.016	70,065
2024-08-15	55.650	56.100	55.100	55.900	51.016	27,646
2024-08-14	55.250	56.050	54.750	55.900	51.016	104,703
2024-08-13	55.000	55.150	54.800	55.100	50.286	69,107
2024-08-12	55.200	55.350	54.600	54.650	49.875	95,339
2024-08-09	55.500	56.500	54.900	54.950	50.149	93,173
2024-08-08	55.900	56.200	55.350	55.500	50.651	100,018
2024-08-07	54.800	56.450	54.700	56.050	51.153	95,923
2024-08-06	54.700	55.550	54.050	54.450	49.693	89,603
2024-08-05	53.900	55.000	52.500	54.600	49.829	185,846
2024-08-02	57.500	57.500	54.900	55.300	50.468	183,670
2024-08-01	59.100	59.200	57.650	57.900	52.841	60,372
2024-07-31	59.200	59.400	58.600	59.150	53.982	92,780
2024-07-30	55.250	58.900	55.250	58.750	53.617	127,081
2024-07-29	56.800	56.800	55.450	55.550	50.696	45,925
2024-07-26	56.650	57.000	55.900	56.250	51.335	54,107
2024-07-25	55.500	57.250	55.450	57.250	52.248	119,685
2024-07-24	55.800	56.150	54.850	56.150	51.244	122,072
2024-07-23	56.300	56.400	55.600	56.000	51.107	50,099
2024-07-22	56.000	56.350	55.400	56.200	51.290	78,700
2024-07-19	55.300	55.650	55.000	55.650	50.788	105,574
2024-07-18	56.300	56.300	55.350	55.500	50.651	69,317
2024-07-17	56.000	56.250	55.400	56.200	51.290	120,577
2024-07-16	56.700	56.700	56.000	56.150	51.244	63,803
2024-07-15	57.500	57.600	56.250	56.450	51.518	45,075
2024-07-12	56.500	57.450	56.100	57.450	52.430	63,314
2024-07-11	56.100	56.300	55.550	56.250	51.335	64,317
2024-07-10	55.900	56.300	55.550	56.300	51.381	71,134
2024-07-09	57.150	57.150	55.950	56.200	51.290	72,674
2024-07-08	57.000	57.000	56.400	57.000	52.020	57,133
2024-07-05	57.400	57.400	56.450	56.550	51.609	61,506
2024-07-04	56.750	57.000	56.200	56.650	51.700	59,081
2024-07-03	58.200	58.200	55.850	56.350	51.427	139,676
2024-07-02	58.000	58.600	57.350	58.200	53.115	77,138
2024-07-01	58.500	58.600	57.200	58.100	53.024	76,039
2024-06-28	57.850	58.450	57.400	57.850	52.795	120,459
2024-06-27	57.600	58.050	57.200	57.800	52.750	61,179
2024-06-26	57.450	57.900	57.050	57.400	52.385	86,596
2024-06-25	58.350	58.350	57.000	57.450	52.430	90,006
2024-06-24	58.950	58.950	58.000	58.500	53.389	62,018
2024-06-21	57.250	58.000	57.250	58.000	52.932	296,685
2024-06-20	58.150	58.250	57.100	57.500	52.476	90,448
2024-06-19	58.050	58.050	57.550	57.850	52.795	79,726
2024-06-18	59.200	59.250	56.900	58.050	52.978	79,683
2024-06-17	59.000	59.650	58.200	58.600	53.480	228,826
2024-06-14	58.700	60.850	58.650	59.100	53.936	166,497
2024-06-13	59.700	62.150	59.200	60.750	55.442	238,595
2024-06-12	56.800	60.000	56.750	60.000	54.758	228,152
2024-06-11	56.200	57.300	56.200	57.000	52.020	92,142
2024-06-10	56.000	56.700	56.000	56.650	51.700	52,374

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	2.7000 EUR
2025-03-31	2.6000 EUR
2024-03-25	2.5000 EUR
2023-03-31	2.1000 EUR
2022-04-11	1.6500 EUR
2021-03-26	1.0000 EUR
2020-07-09	0.5000 EUR
2020-03-27	0.7000 EUR
2019-03-29	1.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.