Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	58.600	58.750	58.100	58.750	51.368	100,324
2024-03-11	58.950	59.000	58.000	58.250	50.931	80,085
2024-03-08	58.550	59.100	58.300	59.050	51.630	65,779
2024-03-07	58.900	59.300	58.600	58.900	51.499	87,068
2024-03-06	58.350	59.000	57.800	59.000	51.586	99,373
2024-03-05	59.100	59.150	57.950	58.050	50.756	102,293
2024-03-04	59.600	59.650	58.750	59.200	51.761	69,668
2024-03-01	59.150	59.700	58.900	59.000	51.586	112,841
2024-02-29	60.850	60.850	56.350	58.100	50.799	393,909
2024-02-28	60.950	61.600	60.650	60.850	53.204	113,763
2024-02-27	60.600	61.050	60.500	60.900	53.248	93,437
2024-02-26	60.800	61.550	60.500	61.050	53.379	64,027
2024-02-23	60.900	61.000	60.450	60.800	53.160	35,548
2024-02-22	61.350	61.800	60.500	61.200	53.510	56,760
2024-02-21	59.900	60.950	59.900	60.950	53.291	65,075
2024-02-20	60.300	60.350	59.750	60.350	52.767	67,317
2024-02-19	60.500	60.500	59.700	60.250	52.679	49,824
2024-02-16	59.750	60.600	59.750	60.250	52.679	135,363
2024-02-15	59.400	60.200	58.700	59.250	51.805	123,014
2024-02-14	57.550	59.600	57.400	59.150	51.718	161,602
2024-02-13	57.000	57.500	56.300	56.700	49.575	48,585
2024-02-12	57.200	57.750	56.950	57.100	49.925	52,116
2024-02-09	56.500	57.450	56.500	57.450	50.231	66,131
2024-02-08	56.050	56.750	55.950	56.500	49.401	86,368
2024-02-07	56.350	57.050	55.950	56.300	49.226	95,590
2024-02-06	55.750	56.300	55.350	56.100	49.051	67,064
2024-02-05	56.800	56.900	55.500	55.650	48.657	64,438
2024-02-02	57.300	57.400	56.050	56.250	49.182	119,775
2024-02-01	57.050	58.300	56.800	57.150	49.969	73,042
2024-01-31	57.500	58.300	57.150	57.150	49.969	116,962
2024-01-30	57.650	58.000	57.300	57.500	50.275	84,682
2024-01-29	59.250	59.550	57.300	57.550	50.319	89,636
2024-01-26	58.350	59.150	58.200	59.050	51.630	78,010
2024-01-25	59.050	59.750	58.350	58.600	51.237	94,223
2024-01-24	56.700	59.200	56.250	58.700	51.324	224,893
2024-01-23	56.100	56.650	55.900	56.400	49.313	100,567
2024-01-22	55.400	56.100	55.300	55.700	48.701	106,595
2024-01-19	54.800	55.150	54.450	55.100	48.176	66,579
2024-01-18	54.000	54.500	53.650	54.200	47.390	52,151
2024-01-17	54.000	54.250	53.300	53.700	46.952	39,803
2024-01-16	54.150	54.850	53.850	54.650	47.783	65,368
2024-01-15	54.200	55.050	54.200	54.500	47.652	58,427
2024-01-12	54.500	55.100	53.850	53.850	47.084	84,338
2024-01-11	55.100	55.100	54.000	54.200	47.390	62,985
2024-01-10	54.300	54.800	54.200	54.700	47.827	58,799
2024-01-09	54.400	55.100	54.050	54.250	47.433	51,819
2024-01-08	53.600	54.250	53.250	54.150	47.346	48,160
2024-01-05	53.650	53.650	52.750	53.500	46.778	70,981
2024-01-04	53.300	53.850	53.200	53.850	47.084	59,921
2024-01-03	54.750	54.800	53.400	53.600	46.865	97,078
2024-01-02	56.000	56.400	54.750	54.950	48.045	88,457
2023-12-29	55.900	56.400	55.900	56.400	49.313	57,913
2023-12-28	55.950	56.350	55.600	56.000	48.963	89,244
2023-12-27	55.150	56.100	54.900	56.000	48.963	109,216
2023-12-22	54.350	55.050	54.350	55.000	48.089	60,910
2023-12-21	54.350	54.500	53.900	54.350	47.521	82,546
2023-12-20	54.600	54.700	53.750	54.500	47.652	97,281
2023-12-19	54.000	54.450	53.900	54.400	47.564	63,963
2023-12-18	54.000	54.400	53.750	54.200	47.390	72,819
2023-12-15	53.400	54.200	53.400	54.200	47.390	257,125

← NewerPage 12 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.