Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	41.800	42.180	41.400	41.940	35.502	65,628
2022-07-20	42.100	42.400	41.540	41.900	35.468	86,225
2022-07-19	40.900	42.120	40.520	41.960	35.518	150,267
2022-07-18	41.000	41.400	40.920	41.200	34.875	121,147
2022-07-15	39.680	41.020	39.680	40.700	34.452	76,995
2022-07-14	40.000	40.480	39.960	40.120	33.961	43,853
2022-07-13	41.200	41.200	39.620	40.020	33.876	114,428
2022-07-12	40.100	41.620	39.900	41.440	35.078	142,561
2022-07-11	39.500	40.480	39.060	40.100	33.944	166,774
2022-07-08	39.400	40.240	38.780	39.880	33.758	144,407
2022-07-07	38.800	39.540	38.740	39.340	33.301	97,563
2022-07-06	38.320	39.120	37.900	38.400	32.505	125,406
2022-07-05	38.400	38.720	37.540	37.940	32.116	131,950
2022-07-04	38.480	38.960	38.120	38.220	32.353	141,996
2022-07-01	38.000	39.360	37.640	38.480	32.573	116,514
2022-06-30	39.980	39.980	37.840	38.440	32.539	262,436
2022-06-29	40.300	40.680	39.740	39.920	33.792	110,608
2022-06-28	41.200	41.500	40.540	40.680	34.435	131,753
2022-06-27	40.140	41.220	40.140	40.960	34.672	81,895
2022-06-24	40.500	40.660	39.880	40.340	34.147	76,919
2022-06-23	40.500	40.540	39.800	39.860	33.741	90,496
2022-06-22	41.540	41.560	40.420	40.860	34.587	113,819
2022-06-21	41.960	42.400	41.720	41.980	35.535	84,033
2022-06-20	41.840	42.600	41.220	41.740	35.332	102,110
2022-06-17	41.800	42.820	41.620	41.700	35.298	258,170
2022-06-16	43.160	43.160	41.100	41.500	35.129	118,909
2022-06-15	42.180	43.680	42.180	43.140	36.517	199,593
2022-06-14	42.820	43.520	42.320	42.460	35.942	141,430
2022-06-13	42.800	43.500	42.360	42.800	36.230	190,554
2022-06-10	44.420	44.460	43.560	43.640	36.941	123,858
2022-06-09	45.120	45.900	44.480	44.880	37.990	142,703
2022-06-08	44.660	45.520	44.060	45.520	38.532	183,532
2022-06-07	43.820	44.660	43.700	44.660	37.804	121,972
2022-06-03	44.800	45.180	43.800	44.160	37.381	57,937
2022-06-02	43.780	44.640	43.760	44.380	37.567	200,919
2022-06-01	43.320	43.840	43.080	43.560	36.873	168,114
2022-05-31	43.380	43.380	42.840	43.120	36.500	163,609
2022-05-30	43.440	43.780	43.120	43.240	36.602	164,856
2022-05-27	42.560	43.440	42.560	43.220	36.585	97,450
2022-05-26	42.500	43.040	42.400	42.540	36.009	68,366
2022-05-25	42.480	42.580	41.940	42.540	36.009	124,954
2022-05-24	41.180	42.440	41.180	42.200	35.722	116,638
2022-05-23	41.940	41.980	41.220	41.660	35.265	88,599
2022-05-20	41.680	42.600	41.300	41.400	35.044	111,341
2022-05-19	41.800	41.940	41.060	41.780	35.366	110,561
2022-05-18	42.800	42.800	41.840	42.100	35.637	104,598
2022-05-17	41.740	42.580	41.740	42.540	36.009	216,925
2022-05-16	41.180	41.720	40.760	41.520	35.146	58,702
2022-05-13	40.500	41.560	40.300	41.500	35.129	150,746
2022-05-12	38.800	40.400	38.500	40.220	34.046	158,872
2022-05-11	39.980	39.980	39.020	39.500	33.436	136,819
2022-05-10	39.100	40.200	38.740	39.740	33.639	203,393
2022-05-09	38.900	38.940	38.300	38.840	32.877	107,211
2022-05-06	38.760	39.080	38.180	38.800	32.844	105,157
2022-05-05	40.300	40.440	38.440	38.780	32.827	154,682
2022-05-04	39.920	40.220	39.460	39.760	33.656	185,147
2022-05-03	40.380	40.380	39.660	39.860	33.741	120,145
2022-05-02	40.760	40.800	39.160	39.980	33.842	115,360
2022-04-29	40.220	41.640	39.840	40.760	34.503	360,444
2022-04-28	38.240	38.680	37.780	38.020	32.183	134,290

← NewerPage 19 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.