Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	47.920	48.380	47.640	48.240	42.178	113,925
2023-09-19	47.760	47.760	46.980	47.560	41.584	120,270
2023-09-18	48.100	48.620	47.820	48.020	41.986	96,673
2023-09-15	48.560	49.200	47.900	47.900	41.881	376,481
2023-09-14	47.680	48.180	47.120	48.140	42.091	115,644
2023-09-13	48.200	48.280	47.140	47.400	41.444	111,380
2023-09-12	49.060	49.060	48.380	48.540	42.441	80,779
2023-09-11	49.340	49.520	48.980	49.000	42.843	79,422
2023-09-08	49.480	49.480	48.740	49.280	43.088	61,450
2023-09-07	49.900	49.900	49.200	49.200	43.018	122,275
2023-09-06	50.650	50.750	49.220	50.250	43.936	143,917
2023-09-05	49.420	51.500	48.800	51.100	44.679	168,835
2023-09-04	49.080	49.800	49.080	49.660	43.420	69,639
2023-09-01	49.000	49.520	48.680	49.160	42.983	70,480
2023-08-31	49.480	49.620	48.660	49.080	42.913	161,828
2023-08-30	48.280	49.580	48.200	49.000	42.843	174,114
2023-08-29	47.080	47.700	46.920	47.700	41.706	136,648
2023-08-28	46.900	47.400	46.800	47.000	41.094	95,917
2023-08-25	45.720	46.300	45.360	46.100	40.307	91,973
2023-08-24	45.800	46.200	45.180	45.380	39.678	102,754
2023-08-23	45.980	46.260	45.660	45.720	39.975	99,612
2023-08-22	45.720	45.920	45.120	45.780	40.028	116,848
2023-08-21	45.960	45.960	45.100	45.100	39.433	95,260
2023-08-18	45.120	46.040	44.940	45.760	40.010	134,954
2023-08-17	45.480	45.680	45.200	45.200	39.520	145,013
2023-08-16	45.560	45.620	45.220	45.520	39.800	119,926
2023-08-15	46.200	46.560	45.460	45.520	39.800	81,822
2023-08-14	45.740	46.380	45.600	45.900	40.132	101,725
2023-08-11	46.500	46.780	45.620	45.620	39.888	172,117
2023-08-10	46.900	46.900	46.400	46.660	40.797	108,460
2023-08-09	46.080	46.860	46.080	46.720	40.849	83,233
2023-08-08	45.680	46.060	45.100	45.260	39.573	140,528
2023-08-07	46.800	46.880	46.000	46.000	40.220	189,893
2023-08-04	47.480	47.760	46.900	46.900	41.007	144,513
2023-08-03	47.600	47.880	47.160	47.520	41.549	118,302
2023-08-02	48.720	49.020	47.740	47.740	41.741	141,954
2023-08-01	47.940	49.020	47.920	48.820	42.686	131,633
2023-07-31	47.700	48.960	47.700	48.060	42.021	134,073
2023-07-28	48.580	48.580	47.440	47.500	41.531	208,126
2023-07-27	49.000	50.300	48.300	48.300	42.231	223,311
2023-07-26	49.060	49.280	47.560	47.980	41.951	218,853
2023-07-25	49.120	49.620	48.960	49.320	43.123	78,457
2023-07-24	49.000	49.220	48.520	48.820	42.686	111,928
2023-07-21	49.220	49.440	48.780	49.100	42.930	65,697
2023-07-20	47.860	49.400	47.600	48.880	42.738	111,156
2023-07-19	48.820	48.880	47.860	48.180	42.126	107,299
2023-07-18	49.240	49.240	47.880	48.420	42.336	124,059
2023-07-17	48.580	49.260	48.360	48.900	42.756	75,363
2023-07-14	48.020	49.100	48.020	48.920	42.773	125,754
2023-07-13	48.300	48.940	47.840	47.840	41.829	69,406
2023-07-12	47.880	48.400	47.340	48.300	42.231	110,172
2023-07-11	48.200	48.520	47.880	47.880	41.864	107,910
2023-07-10	48.520	48.580	48.020	48.020	41.986	89,549
2023-07-07	48.220	48.560	47.360	48.480	42.388	132,172
2023-07-06	49.720	49.720	48.080	48.120	42.074	170,287
2023-07-05	50.350	50.800	49.900	50.200	43.892	88,174
2023-07-04	50.350	50.800	50.150	50.800	44.417	64,216
2023-07-03	51.500	51.500	50.100	50.300	43.980	61,435
2023-06-30	50.250	51.100	49.900	51.050	44.635	186,541
2023-06-29	49.500	49.840	48.940	49.660	43.420	141,672

← NewerPage 14 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.