Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	55.250	56.100	55.250	55.750	47.191	99,284
2023-01-06	54.800	55.450	54.450	55.300	46.811	68,118
2023-01-05	53.900	54.850	53.800	54.800	46.387	64,546
2023-01-04	54.050	54.600	53.750	53.800	45.541	77,856
2023-01-03	53.700	54.450	53.500	53.950	45.668	77,376
2023-01-02	54.400	54.400	53.350	54.000	45.710	37,821
2022-12-30	54.500	54.550	53.550	53.550	45.329	67,706
2022-12-29	53.650	54.500	53.600	54.250	45.922	54,669
2022-12-28	54.400	54.450	53.500	53.850	45.583	76,445
2022-12-27	54.300	54.700	54.100	54.300	45.964	46,239
2022-12-23	53.150	54.200	53.150	54.150	45.837	69,182
2022-12-22	54.300	54.300	53.150	53.450	45.245	75,148
2022-12-21	54.350	54.550	53.450	54.100	45.795	159,393
2022-12-20	53.700	54.550	53.550	53.750	45.498	118,850
2022-12-19	53.400	54.850	53.350	53.900	45.625	140,072
2022-12-16	52.750	53.450	52.350	53.450	45.245	239,041
2022-12-15	54.100	54.150	52.450	52.550	44.483	155,713
2022-12-14	54.000	54.550	53.450	54.550	46.176	123,989
2022-12-13	54.150	54.800	53.650	54.300	45.964	173,053
2022-12-12	54.200	54.500	53.700	54.000	45.710	99,440
2022-12-09	53.200	54.150	53.200	54.100	45.795	153,602
2022-12-08	53.500	53.600	53.000	53.200	45.033	89,977
2022-12-07	52.750	53.600	52.500	53.300	45.118	133,752
2022-12-06	52.650	53.900	52.650	53.100	44.948	129,089
2022-12-05	53.350	53.500	52.700	52.850	44.737	98,237
2022-12-02	51.800	53.650	51.650	53.650	45.414	147,209
2022-12-01	52.300	52.600	51.600	51.800	43.848	160,415
2022-11-30	53.000	53.700	51.800	51.950	43.975	225,147
2022-11-29	52.200	52.900	51.750	52.600	44.525	80,018
2022-11-28	52.300	52.950	52.000	52.400	44.356	60,793
2022-11-25	51.800	52.700	51.800	52.550	44.483	44,129
2022-11-24	52.800	52.800	51.750	52.100	44.102	78,116
2022-11-23	52.900	53.400	52.500	52.500	44.440	92,827
2022-11-22	52.650	53.100	52.300	52.950	44.821	84,227
2022-11-21	52.150	53.550	52.150	52.900	44.779	112,741
2022-11-18	51.700	52.450	51.700	52.350	44.313	89,923
2022-11-17	51.450	52.000	51.000	51.650	43.721	86,932
2022-11-16	51.450	51.950	50.400	51.250	43.382	89,849
2022-11-15	51.150	51.800	50.600	51.800	43.848	126,805
2022-11-14	51.500	51.650	50.350	51.100	43.255	143,796
2022-11-11	53.400	53.550	51.450	51.500	43.594	238,929
2022-11-10	52.550	53.800	52.250	53.100	44.948	161,551
2022-11-09	52.100	52.900	51.850	52.850	44.737	159,932
2022-11-08	51.500	52.600	50.000	52.550	44.483	290,313
2022-11-07	51.000	53.300	51.000	52.500	44.440	338,957
2022-11-04	47.600	51.750	47.600	51.150	43.298	447,974
2022-11-03	46.200	46.220	45.320	46.220	39.124	160,859
2022-11-02	46.920	46.920	46.020	46.560	39.412	110,151
2022-11-01	47.300	47.580	46.320	46.780	39.599	115,889
2022-10-31	47.200	47.380	46.600	47.060	39.836	131,552
2022-10-28	47.280	47.500	46.840	47.380	40.106	62,668
2022-10-27	47.700	47.760	46.780	47.760	40.428	108,215
2022-10-25	46.860	47.540	46.580	47.540	40.242	80,420
2022-10-24	46.020	46.800	45.660	46.640	39.480	72,438
2022-10-21	45.500	45.900	45.020	45.440	38.464	183,909
2022-10-20	45.080	45.860	45.080	45.740	38.718	133,446
2022-10-19	46.080	46.220	45.120	45.120	38.193	132,905
2022-10-18	45.620	46.940	45.620	45.860	38.820	160,732
2022-10-17	46.000	46.140	45.160	45.340	38.380	165,813
2022-10-14	47.360	47.780	45.960	46.000	38.938	138,608

← NewerPage 17 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.