Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	37.840	38.120	37.180	38.020	32.183	119,822
2022-04-26	38.740	38.740	37.340	37.540	31.777	157,866
2022-04-25	38.680	38.960	37.920	38.160	32.302	158,753
2022-04-22	39.600	39.600	39.020	39.180	33.165	158,785
2022-04-21	39.320	40.320	39.080	39.980	33.842	164,393
2022-04-20	39.000	39.860	38.920	39.320	33.284	112,273
2022-04-19	38.560	39.060	38.100	38.780	32.827	82,864
2022-04-14	37.980	38.800	37.580	38.600	32.674	187,972
2022-04-13	37.560	37.640	36.880	37.280	31.557	92,564
2022-04-12	36.980	37.660	36.400	37.480	31.726	163,075
2022-04-11	38.500	38.500	37.040	37.300	31.574	240,961
2022-04-08	39.760	39.760	38.980	39.580	32.107	200,792
2022-04-07	39.720	39.740	38.800	38.800	31.474	170,783
2022-04-06	40.040	40.600	38.680	39.200	31.799	161,738
2022-04-05	41.980	41.980	39.940	40.500	32.853	201,586
2022-04-04	41.840	41.940	40.600	41.640	33.778	124,055
2022-04-01	42.160	42.160	41.400	41.480	33.648	119,999
2022-03-31	42.640	42.760	41.820	41.980	34.054	132,969
2022-03-30	42.980	43.040	41.680	42.440	34.427	162,728
2022-03-29	41.580	43.420	41.160	42.980	34.865	193,491
2022-03-28	41.880	41.880	40.660	40.720	33.032	129,578
2022-03-25	41.100	41.480	40.880	40.940	33.210	99,311
2022-03-24	42.620	42.880	41.000	41.000	33.259	139,686
2022-03-23	43.580	43.620	42.060	42.520	34.492	106,029
2022-03-22	43.480	43.840	42.960	43.300	35.125	143,029
2022-03-21	42.760	43.600	42.580	43.300	35.125	123,693
2022-03-18	42.600	42.600	41.500	42.360	34.362	331,835
2022-03-17	42.660	42.660	41.820	41.820	33.924	192,547
2022-03-16	41.720	42.300	41.460	42.000	34.070	324,190
2022-03-15	41.260	41.300	40.300	41.080	33.324	272,156
2022-03-14	41.200	42.380	41.180	41.380	33.567	207,874
2022-03-11	40.000	41.600	39.800	40.720	33.032	332,627
2022-03-10	42.700	42.700	39.040	39.440	31.994	400,373
2022-03-09	40.900	42.780	40.500	41.720	33.843	391,033
2022-03-08	38.920	40.080	38.400	39.540	32.075	495,368
2022-03-07	35.000	37.100	33.840	36.540	29.641	355,380
2022-03-04	37.500	37.560	35.720	36.040	29.236	269,043
2022-03-03	38.820	39.580	37.720	37.720	30.598	223,353
2022-03-02	38.000	39.140	37.500	38.840	31.507	258,857
2022-03-01	40.380	40.440	38.020	38.260	31.036	267,006
2022-02-28	40.000	40.180	38.580	40.000	32.448	398,094
2022-02-25	41.000	41.420	40.640	40.980	33.243	184,664
2022-02-24	40.340	41.780	39.600	40.700	33.016	305,786
2022-02-23	42.960	43.340	42.060	42.280	34.297	110,384
2022-02-22	42.420	43.300	42.200	42.820	34.735	249,105
2022-02-21	45.000	45.300	43.140	43.740	35.482	187,383
2022-02-18	46.020	46.120	44.760	44.760	36.309	170,954
2022-02-17	46.960	47.020	45.880	46.200	37.477	99,947
2022-02-16	46.800	47.540	46.680	47.000	38.126	122,933
2022-02-15	45.660	46.600	45.400	46.500	37.721	146,616
2022-02-14	46.000	46.240	45.200	45.860	37.201	226,738
2022-02-11	47.120	47.340	46.800	47.000	38.126	151,397
2022-02-10	48.500	48.760	47.580	47.780	38.759	100,950
2022-02-09	47.960	48.980	47.960	48.300	39.181	90,787
2022-02-08	46.920	47.860	46.800	47.620	38.629	129,144
2022-02-07	47.000	47.440	46.540	46.920	38.061	76,565
2022-02-04	47.500	47.700	46.440	46.600	37.802	132,167
2022-02-03	47.840	48.200	47.100	47.340	38.402	120,735
2022-02-02	48.000	48.460	47.820	48.380	39.246	144,174
2022-02-01	47.300	48.000	47.280	47.740	38.726	116,536

← NewerPage 20 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.