Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	62.300	62.400	61.400	62.300	54.472	145,087
2023-03-31	62.800	63.350	61.900	62.300	54.472	282,182
2023-03-30	65.700	67.200	65.150	65.900	55.783	191,477
2023-03-29	64.700	65.250	64.250	64.950	54.979	141,509
2023-03-28	64.900	65.000	64.350	64.350	54.471	122,857
2023-03-27	63.500	64.850	63.000	63.850	54.048	220,229
2023-03-24	63.200	63.900	61.950	62.550	52.948	194,394
2023-03-23	61.950	64.500	61.450	64.200	54.344	183,640
2023-03-22	61.700	62.150	61.350	61.800	52.313	133,146
2023-03-21	60.700	61.850	60.100	61.700	52.228	156,018
2023-03-20	59.000	61.000	58.450	59.800	50.620	169,032
2023-03-17	59.000	59.900	58.350	59.400	50.281	360,570
2023-03-16	57.800	58.850	57.600	58.550	49.562	183,050
2023-03-15	59.850	59.850	57.250	57.250	48.461	172,451
2023-03-14	58.400	60.100	57.800	59.800	50.620	109,616
2023-03-13	61.000	61.350	57.450	58.150	49.223	192,635
2023-03-10	61.200	62.100	60.350	61.700	52.228	118,995
2023-03-09	63.500	64.100	62.000	62.000	52.482	165,513
2023-03-08	60.250	63.350	60.250	63.200	53.498	304,268
2023-03-07	58.500	59.300	58.050	59.200	50.112	136,545
2023-03-06	58.900	58.900	58.200	58.500	49.519	109,745
2023-03-03	58.550	59.200	58.550	58.750	49.731	82,363
2023-03-02	59.100	59.100	58.450	58.800	49.773	68,252
2023-03-01	58.600	59.050	58.450	58.950	49.900	141,409
2023-02-28	57.700	58.500	57.700	58.450	49.477	155,502
2023-02-27	57.700	58.350	57.650	58.000	49.096	59,913
2023-02-24	57.550	58.200	57.450	57.600	48.757	112,914
2023-02-23	57.350	57.950	57.350	57.550	48.715	106,466
2023-02-22	56.300	57.600	56.150	57.600	48.757	128,986
2023-02-21	56.900	57.300	56.550	56.750	48.038	53,337
2023-02-20	56.500	57.200	56.400	57.200	48.419	75,804
2023-02-17	56.250	56.850	56.250	56.350	47.699	88,823
2023-02-16	56.900	57.200	56.150	56.700	47.996	83,108
2023-02-15	55.800	56.750	55.800	56.750	48.038	54,958
2023-02-14	55.900	56.600	55.750	55.850	47.276	104,225
2023-02-13	55.200	55.950	55.200	55.750	47.191	41,769
2023-02-10	56.250	56.350	55.050	55.250	46.768	83,145
2023-02-09	56.200	57.050	56.200	56.500	47.826	99,486
2023-02-08	56.000	56.650	55.850	56.000	47.403	84,606
2023-02-07	55.150	55.600	54.900	55.600	47.064	70,123
2023-02-06	56.400	56.600	55.200	55.550	47.022	56,562
2023-02-03	56.200	56.550	55.100	56.550	47.869	167,129
2023-02-02	56.050	56.700	55.650	56.650	47.953	132,806
2023-02-01	55.300	56.250	55.050	56.100	47.488	132,992
2023-01-31	55.050	55.050	54.200	54.800	46.387	138,701
2023-01-30	55.050	55.500	54.600	55.300	46.811	55,188
2023-01-27	54.350	55.300	54.250	55.300	46.811	103,052
2023-01-26	53.950	54.600	53.650	54.200	45.879	99,058
2023-01-25	54.450	54.900	53.600	53.900	45.625	72,263
2023-01-24	54.950	54.950	53.800	54.400	46.049	97,569
2023-01-23	55.650	55.800	54.550	54.750	46.345	80,110
2023-01-20	55.600	56.050	54.900	55.200	46.726	113,847
2023-01-19	56.000	56.600	55.300	55.900	47.318	118,417
2023-01-18	56.300	57.500	55.850	57.000	48.250	140,244
2023-01-17	55.500	56.700	55.450	56.350	47.699	142,856
2023-01-16	55.000	55.200	54.550	55.150	46.684	85,026
2023-01-13	54.600	54.650	54.050	54.550	46.176	76,724
2023-01-12	54.750	55.250	54.350	54.450	46.091	90,107
2023-01-11	54.700	55.250	54.650	54.800	46.387	101,239
2023-01-10	55.350	55.350	54.350	54.350	46.006	97,517

← NewerPage 16 of 22 · 1,272 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.