Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	49.620	49.920	49.240	49.300	43.105	59,185
2023-06-27	49.920	50.050	48.740	49.020	42.860	112,917
2023-06-26	49.520	49.560	48.800	49.240	43.053	89,621
2023-06-23	49.720	50.050	49.200	49.480	43.263	74,991
2023-06-22	50.550	51.100	49.860	49.860	43.595	97,320
2023-06-21	51.850	52.450	51.250	51.250	44.810	156,332
2023-06-20	51.500	52.000	51.300	51.800	45.291	89,455
2023-06-19	52.200	52.200	51.150	51.500	45.029	77,481
2023-06-16	53.100	53.100	52.150	52.150	45.597	426,385
2023-06-15	53.100	53.350	52.150	52.750	46.122	97,605
2023-06-14	53.400	53.600	53.150	53.250	46.559	92,467
2023-06-13	53.350	54.050	53.150	53.150	46.471	119,435
2023-06-12	53.700	54.000	52.900	53.100	46.428	173,400
2023-06-09	53.200	53.700	52.950	53.600	46.865	115,703
2023-06-08	52.850	53.750	52.700	53.150	46.471	72,930
2023-06-07	53.000	53.200	52.550	52.800	46.165	121,794
2023-06-06	52.000	53.500	51.950	53.150	46.471	137,191
2023-06-05	52.300	52.550	52.000	52.150	45.597	109,554
2023-06-02	50.850	52.300	50.600	52.150	45.597	139,775
2023-06-01	50.400	50.950	50.200	50.600	44.242	88,695
2023-05-31	50.300	50.550	49.940	50.150	43.848	243,032
2023-05-30	49.900	51.300	49.100	50.700	44.329	135,539
2023-05-29	50.700	50.750	49.780	50.000	43.717	60,679
2023-05-26	50.700	51.000	50.100	50.600	44.242	136,506
2023-05-25	52.300	52.300	50.000	50.250	43.936	291,671
2023-05-24	53.800	53.800	52.050	52.250	45.685	155,808
2023-05-23	54.300	54.700	53.850	54.300	47.477	110,431
2023-05-22	55.300	55.450	54.450	54.800	47.914	114,174
2023-05-19	54.900	55.350	54.650	55.200	48.264	114,050
2023-05-18	53.750	54.800	53.750	54.550	47.696	56,736
2023-05-17	53.750	54.450	53.400	53.900	47.127	139,710
2023-05-16	56.400	56.400	53.950	54.000	47.215	185,838
2023-05-15	57.850	58.000	56.200	56.200	49.138	92,069
2023-05-12	57.600	57.950	57.150	57.800	50.537	63,414
2023-05-11	58.200	59.050	57.500	57.500	50.275	95,241
2023-05-10	59.200	59.350	58.400	58.650	51.280	106,910
2023-05-09	59.500	59.500	58.700	59.000	51.586	131,962
2023-05-08	58.300	59.750	58.300	59.400	51.936	83,298
2023-05-05	58.100	58.550	57.900	58.350	51.018	67,468
2023-05-04	59.000	59.000	57.700	57.950	50.668	138,277
2023-05-03	58.500	59.650	58.500	58.800	51.412	152,343
2023-05-02	59.150	59.250	58.000	58.350	51.018	177,324
2023-04-28	60.100	60.550	58.500	58.850	51.455	233,743
2023-04-27	62.000	63.250	58.950	59.900	52.373	262,936
2023-04-26	59.100	60.600	58.650	60.600	52.985	156,265
2023-04-25	59.800	59.800	58.950	59.400	51.936	110,087
2023-04-24	60.600	60.650	59.650	59.750	52.242	113,436
2023-04-21	60.450	61.650	60.450	60.900	53.248	95,290
2023-04-20	62.200	62.200	61.000	61.300	53.597	85,399
2023-04-19	61.950	62.150	60.950	61.850	54.078	133,161
2023-04-18	62.000	62.350	61.300	62.200	54.384	186,654
2023-04-17	59.700	61.000	59.450	61.000	53.335	112,734
2023-04-14	58.850	59.650	58.700	59.300	51.849	116,386
2023-04-13	58.500	59.500	58.400	58.800	51.412	142,345
2023-04-12	60.000	60.400	58.900	59.000	51.586	175,546
2023-04-11	60.650	60.650	59.650	59.950	52.417	121,415
2023-04-06	59.950	60.250	59.000	59.500	52.024	154,960
2023-04-05	62.000	62.000	59.750	60.000	52.461	191,215
2023-04-04	62.550	62.600	61.450	62.000	54.209	151,318
2023-04-03	62.300	62.400	61.400	62.300	54.472	145,087

← NewerPage 15 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.