Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	52.750	54.050	52.750	53.450	46.734	120,214
2023-12-13	52.400	52.750	51.900	52.300	45.728	91,231
2023-12-12	52.500	52.500	51.900	52.350	45.772	105,105
2023-12-11	52.200	52.550	51.950	52.200	45.641	69,546
2023-12-08	51.600	52.250	51.300	52.150	45.597	98,727
2023-12-07	50.600	51.300	50.600	51.200	44.767	51,819
2023-12-06	51.000	51.700	50.450	51.500	45.029	77,440
2023-12-05	50.200	50.800	50.000	50.750	44.373	78,154
2023-12-04	50.650	51.050	50.450	50.700	44.329	97,048
2023-12-01	49.800	50.500	49.560	50.300	43.980	85,280
2023-11-30	49.800	49.940	49.420	49.760	43.507	170,787
2023-11-29	49.120	50.100	49.120	49.820	43.560	106,783
2023-11-28	49.400	49.500	48.840	49.500	43.280	45,927
2023-11-27	48.780	49.480	48.780	49.400	43.193	62,193
2023-11-24	48.640	49.340	48.440	49.320	43.123	35,314
2023-11-23	49.300	49.300	48.480	48.740	42.616	38,768
2023-11-22	49.040	49.300	48.580	49.260	43.070	38,422
2023-11-21	49.560	49.700	48.580	48.680	42.563	57,182
2023-11-20	49.500	49.620	49.000	49.360	43.158	77,338
2023-11-17	48.780	49.420	48.720	49.300	43.105	110,608
2023-11-16	49.200	49.480	48.600	48.860	42.721	67,408
2023-11-15	49.300	49.460	48.880	49.200	43.018	96,862
2023-11-14	48.200	49.100	47.780	49.020	42.860	116,547
2023-11-13	48.220	48.740	47.980	48.220	42.161	62,787
2023-11-10	47.900	48.180	47.220	48.180	42.126	114,760
2023-11-09	47.500	48.120	46.920	48.120	42.074	87,977
2023-11-08	46.880	47.360	46.480	47.260	41.322	91,084
2023-11-07	46.400	46.680	46.020	46.620	40.762	101,871
2023-11-06	48.100	48.100	47.020	47.180	41.252	163,523
2023-11-03	46.280	48.080	46.280	47.740	41.741	282,674
2023-11-02	44.420	45.180	43.560	44.940	39.293	230,809
2023-11-01	43.680	43.760	42.200	42.200	36.897	130,729
2023-10-31	42.840	43.400	42.720	43.400	37.947	80,059
2023-10-30	42.220	43.040	42.220	42.620	37.265	59,637
2023-10-27	41.460	43.240	41.120	42.100	36.810	172,829
2023-10-25	42.900	43.000	42.220	42.300	36.985	103,082
2023-10-24	42.200	43.280	42.200	42.880	37.492	99,109
2023-10-23	43.060	43.260	41.920	42.260	36.950	113,255
2023-10-20	43.600	43.600	42.900	43.040	37.632	124,455
2023-10-19	44.000	44.140	43.680	43.820	38.314	90,369
2023-10-18	45.040	45.040	44.020	44.020	38.489	63,947
2023-10-17	45.300	45.480	44.360	45.040	39.381	68,450
2023-10-16	45.760	45.760	44.680	45.360	39.660	112,737
2023-10-13	46.260	46.260	45.440	45.440	39.730	100,228
2023-10-12	46.440	46.720	45.900	46.080	40.290	62,698
2023-10-11	45.720	46.540	45.660	46.020	40.237	164,558
2023-10-10	45.320	45.960	45.320	45.740	39.993	102,593
2023-10-09	45.420	46.000	45.000	45.000	39.346	103,255
2023-10-06	46.260	46.260	45.320	45.800	40.045	126,522
2023-10-05	46.620	47.080	46.020	46.160	40.360	58,762
2023-10-04	46.600	46.660	45.820	46.100	40.307	126,073
2023-10-03	47.200	47.220	46.680	46.840	40.954	94,741
2023-10-02	48.360	48.360	47.160	47.260	41.322	94,953
2023-09-29	48.500	49.140	47.820	47.820	41.811	146,153
2023-09-28	47.540	48.200	47.220	47.820	41.811	75,923
2023-09-27	47.160	47.720	47.160	47.500	41.531	48,004
2023-09-26	47.400	47.800	47.100	47.220	41.287	80,073
2023-09-25	47.800	47.980	47.400	47.700	41.706	81,199
2023-09-22	47.400	48.160	47.320	48.100	42.056	139,823
2023-09-21	48.040	48.180	47.100	47.420	41.461	105,259

← NewerPage 13 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.