Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	45.600	46.840	45.080	46.840	39.649	107,110
2022-10-12	45.720	45.800	45.240	45.320	38.363	143,608
2022-10-11	44.860	45.860	44.680	45.640	38.634	100,721
2022-10-10	43.900	45.560	43.900	45.000	38.092	104,470
2022-10-07	45.000	45.220	44.240	44.240	37.448	87,115
2022-10-06	45.040	45.400	44.740	45.080	38.159	107,030
2022-10-05	45.160	45.340	44.600	44.920	38.024	81,446
2022-10-04	44.000	45.580	43.880	45.100	38.176	144,359
2022-10-03	43.240	43.900	42.540	43.720	37.008	127,310
2022-09-30	43.060	43.640	42.860	43.640	36.941	163,987
2022-09-29	43.240	43.500	42.880	43.140	36.517	121,127
2022-09-28	43.020	43.760	43.000	43.400	36.737	158,131
2022-09-27	44.200	44.500	43.280	43.280	36.636	122,549
2022-09-26	43.560	44.600	43.360	44.160	37.381	108,495
2022-09-23	44.360	44.380	43.600	44.200	37.415	174,339
2022-09-22	44.800	45.340	44.380	44.380	37.567	77,002
2022-09-21	44.800	45.500	44.600	45.200	38.261	107,498
2022-09-20	44.800	45.140	44.480	44.980	38.075	144,876
2022-09-19	44.120	45.300	44.000	44.900	38.007	81,648
2022-09-16	44.360	44.660	44.000	44.180	37.398	288,262
2022-09-15	44.840	45.000	44.460	44.800	37.922	82,735
2022-09-14	45.360	45.580	44.320	44.720	37.855	153,170
2022-09-13	46.520	46.800	45.480	45.500	38.515	78,478
2022-09-12	45.880	46.620	45.760	46.500	39.361	69,687
2022-09-09	45.300	46.080	45.200	45.840	38.803	78,049
2022-09-08	45.000	45.480	44.780	45.120	38.193	99,601
2022-09-07	44.220	44.900	44.160	44.660	37.804	81,906
2022-09-06	44.620	45.420	44.480	44.680	37.821	100,995
2022-09-05	44.300	45.040	44.220	45.000	38.092	60,772
2022-09-02	44.500	45.700	44.200	45.340	38.380	149,073
2022-09-01	44.520	44.880	43.520	44.180	37.398	238,536
2022-08-31	46.380	46.700	45.660	45.980	38.921	130,617
2022-08-30	46.740	48.000	45.940	46.100	39.023	79,621
2022-08-29	46.500	46.940	46.160	46.740	39.565	58,374
2022-08-26	47.480	48.000	46.460	46.660	39.497	55,337
2022-08-25	47.880	48.100	47.240	47.340	40.073	45,917
2022-08-24	46.680	47.800	46.680	47.400	40.123	63,707
2022-08-23	46.940	47.640	45.500	46.760	39.582	113,179
2022-08-22	48.320	48.560	47.000	47.200	39.954	114,682
2022-08-19	48.900	49.600	48.520	48.520	41.071	107,885
2022-08-18	49.220	50.000	48.600	48.900	41.393	93,029
2022-08-17	50.100	50.350	49.280	49.280	41.715	103,616
2022-08-16	48.820	50.400	48.740	50.250	42.536	156,376
2022-08-15	48.900	49.040	48.300	48.840	41.342	51,609
2022-08-12	48.800	49.140	48.540	48.900	41.393	102,347
2022-08-11	47.780	48.980	47.780	48.800	41.308	109,471
2022-08-10	47.140	48.360	46.780	48.100	40.716	184,044
2022-08-09	46.940	47.320	46.520	47.260	40.005	84,669
2022-08-08	46.360	46.940	46.360	46.940	39.734	96,425
2022-08-05	46.300	46.820	46.180	46.260	39.158	91,884
2022-08-04	46.120	46.460	46.040	46.260	39.158	93,499
2022-08-03	46.000	46.200	45.380	45.920	38.871	101,157
2022-08-02	45.720	46.000	44.800	45.920	38.871	146,767
2022-08-01	45.980	46.460	45.420	45.600	38.600	133,713
2022-07-29	43.300	45.680	43.300	45.540	38.549	378,362
2022-07-28	41.840	43.000	41.800	42.420	35.908	162,004
2022-07-27	41.020	42.000	41.020	41.500	35.129	83,712
2022-07-26	42.000	42.000	40.680	40.940	34.655	58,229
2022-07-25	41.600	42.400	41.380	41.620	35.231	87,694
2022-07-22	42.300	42.760	41.960	41.960	35.518	107,035

← NewerPage 18 of 22 · 1,275 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.