Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	57.200	57.200	56.600	57.200	52.202	98,397
2024-06-06	57.600	57.600	56.400	56.950	51.974	77,992
2024-06-05	56.800	57.850	56.800	57.350	52.339	97,677
2024-06-04	56.050	56.650	55.950	56.500	51.563	79,505
2024-06-03	55.050	56.450	55.050	56.350	51.427	83,455
2024-05-31	54.800	54.950	53.800	54.950	50.149	205,596
2024-05-30	53.950	54.450	53.700	54.450	49.693	59,435
2024-05-29	55.100	55.100	53.850	54.100	49.373	72,519
2024-05-28	56.200	56.600	55.050	55.050	50.240	79,289
2024-05-27	55.250	56.150	55.200	56.150	51.244	21,032
2024-05-24	55.700	55.700	54.750	55.200	50.377	56,402
2024-05-23	55.200	56.050	55.100	55.600	50.742	93,537
2024-05-22	54.850	55.250	53.950	55.200	50.377	103,674
2024-05-21	55.350	55.800	54.900	55.000	50.194	74,990
2024-05-20	54.800	55.300	54.400	55.300	50.468	53,391
2024-05-17	53.800	54.250	53.600	54.250	49.510	50,176
2024-05-16	53.950	53.950	53.400	53.800	49.099	82,700
2024-05-15	54.600	54.650	53.700	54.000	49.282	141,304
2024-05-14	54.200	54.400	54.000	54.400	49.647	55,090
2024-05-13	54.100	54.200	53.600	54.000	49.282	89,063
2024-05-10	53.750	54.250	53.750	54.250	49.510	62,670
2024-05-09	53.500	53.550	53.250	53.550	48.871	37,557
2024-05-08	53.450	53.550	53.200	53.400	48.734	121,997
2024-05-07	53.800	53.800	53.200	53.200	48.552	65,588
2024-05-06	52.450	53.100	52.400	53.000	48.369	48,438
2024-05-03	52.300	52.750	52.100	52.250	47.685	128,854
2024-05-02	51.550	51.800	51.200	51.800	47.274	119,698
2024-04-30	52.450	52.450	51.350	51.400	46.909	173,694
2024-04-29	51.300	52.250	50.950	52.250	47.685	107,969
2024-04-26	52.650	52.700	51.250	51.250	46.772	214,744
2024-04-25	52.000	54.000	50.700	52.400	47.822	317,819
2024-04-24	56.300	56.900	55.250	55.350	50.514	146,258
2024-04-23	56.000	56.150	54.750	56.100	51.198	76,782
2024-04-22	56.500	56.700	55.900	55.900	51.016	105,210
2024-04-19	57.000	57.050	56.150	56.300	51.381	137,774
2024-04-18	57.100	57.400	56.950	57.100	52.111	110,683
2024-04-17	57.000	57.550	56.850	57.000	52.020	89,104
2024-04-16	57.100	57.350	56.800	57.000	52.020	134,987
2024-04-15	57.050	58.500	57.050	57.900	52.841	59,742
2024-04-12	57.600	58.850	57.000	57.000	52.020	98,635
2024-04-11	57.300	57.550	56.800	57.000	52.020	82,385
2024-04-10	58.000	58.500	57.450	57.600	52.567	52,447
2024-04-09	57.000	57.800	57.000	57.800	52.750	60,757
2024-04-08	57.100	57.850	56.650	57.200	52.202	110,904
2024-04-05	56.750	57.300	56.150	57.000	52.020	119,798
2024-04-04	56.750	57.800	56.450	57.450	52.430	116,381
2024-04-03	56.650	57.300	55.950	57.100	52.111	80,399
2024-04-02	58.000	58.800	56.800	56.800	51.837	121,662
2024-03-28	57.350	57.900	57.000	57.800	52.750	116,429
2024-03-27	56.750	57.200	56.700	57.100	52.111	60,112
2024-03-26	57.000	57.150	56.450	56.650	51.700	107,435
2024-03-25	58.400	59.050	56.450	56.950	51.974	181,379
2024-03-22	59.900	60.050	59.400	59.600	52.111	76,409
2024-03-21	60.400	60.400	59.200	60.150	52.592	109,591
2024-03-20	59.700	59.700	58.950	59.650	52.155	55,994
2024-03-19	58.750	59.550	58.550	59.300	51.849	92,203
2024-03-18	58.250	58.700	58.200	58.700	51.324	55,694
2024-03-15	58.600	59.300	58.250	58.250	50.931	265,908
2024-03-14	58.750	58.900	58.400	58.600	51.237	72,210
2024-03-13	59.000	59.250	58.650	58.900	51.499	78,449

← NewerPage 11 of 22 · 1,274 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.