Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	46.460	47.200	46.220	47.040	38.159	161,628
2022-01-28	46.280	46.540	45.500	45.940	37.266	141,928
2022-01-27	45.740	47.360	45.620	46.840	37.996	112,810
2022-01-26	45.680	46.600	45.400	46.480	37.704	172,029
2022-01-25	44.860	45.600	44.520	45.360	36.796	142,793
2022-01-24	47.100	47.100	44.000	44.740	36.293	331,699
2022-01-21	47.160	47.320	46.280	46.460	37.688	142,456
2022-01-20	47.780	48.000	47.200	47.920	38.872	77,192
2022-01-19	47.500	48.620	47.500	47.800	38.775	130,043
2022-01-18	48.000	48.440	47.460	47.960	38.905	176,932
2022-01-17	46.960	48.840	46.760	48.380	39.246	280,251
2022-01-14	45.200	45.820	44.980	45.660	37.039	112,055
2022-01-13	46.120	46.200	45.560	45.560	36.958	113,292
2022-01-12	47.180	48.320	46.080	46.260	37.526	228,457
2022-01-11	44.980	46.940	44.960	46.800	37.964	252,953
2022-01-10	46.260	46.260	44.240	44.480	36.082	159,944
2022-01-07	46.000	46.120	45.600	45.920	37.250	99,065
2022-01-06	46.780	46.780	46.000	46.320	37.575	70,845
2022-01-05	46.520	46.720	45.920	46.720	37.899	93,255
2022-01-04	46.120	46.520	45.800	46.520	37.737	93,093
2022-01-03	46.000	46.080	45.320	45.560	36.958	101,015
2021-12-30	45.540	45.680	45.180	45.380	36.812	55,031
2021-12-29	45.520	45.760	45.100	45.680	37.055	110,614
2021-12-28	45.140	45.780	45.120	45.420	36.845	35,921
2021-12-27	45.100	45.500	44.700	45.400	36.828	113,475
2021-12-23	45.000	45.580	44.660	45.120	36.601	146,281
2021-12-22	45.300	45.400	44.280	44.920	36.439	113,680
2021-12-21	44.480	45.220	44.400	45.160	36.634	105,670
2021-12-20	44.160	44.360	43.500	44.200	35.855	110,204
2021-12-17	44.860	45.460	44.700	45.000	36.504	261,034
2021-12-16	43.980	45.460	43.980	45.140	36.617	262,012
2021-12-15	43.400	43.880	43.200	43.760	35.498	159,525
2021-12-14	44.060	44.200	43.120	43.120	34.979	132,609
2021-12-13	44.600	45.160	43.900	43.900	35.611	111,880
2021-12-10	44.500	44.600	44.140	44.360	35.985	72,271
2021-12-09	45.100	45.200	44.020	44.680	36.244	119,686
2021-12-08	45.000	45.400	44.260	44.960	36.471	138,320
2021-12-07	44.300	45.260	44.220	45.140	36.617	127,636
2021-12-06	43.900	44.900	43.600	44.020	35.709	170,151
2021-12-03	42.800	43.380	42.740	42.920	34.817	138,256
2021-12-02	42.600	42.840	42.160	42.400	34.395	87,121
2021-12-01	42.480	43.060	42.440	42.840	34.752	90,386
2021-11-30	42.500	42.780	41.300	42.000	34.070	241,076
2021-11-29	42.840	43.460	42.720	42.800	34.719	117,072
2021-11-26	43.720	43.720	41.200	43.100	34.963	213,074
2021-11-25	44.200	44.720	44.120	44.600	36.179	46,248
2021-11-24	44.500	44.600	43.820	44.140	35.806	139,016
2021-11-23	45.000	45.080	44.020	44.300	35.936	127,402
2021-11-22	44.900	45.840	44.800	45.060	36.552	129,820
2021-11-19	46.780	47.260	44.220	44.800	36.342	247,185
2021-11-18	47.280	47.800	46.400	46.660	37.850	112,202
2021-11-17	46.700	47.440	46.620	47.320	38.386	101,013
2021-11-16	46.300	47.020	46.120	46.400	37.639	101,939
2021-11-15	46.400	46.500	45.520	46.080	37.380	123,131
2021-11-12	46.540	46.640	46.060	46.060	37.364	94,800
2021-11-11	46.980	47.000	46.220	46.640	37.834	95,947
2021-11-10	46.900	47.000	46.040	46.880	38.029	173,400
2021-11-09	46.800	47.160	46.680	46.780	37.948	114,343
2021-11-08	47.500	47.500	46.500	46.800	37.964	251,555
2021-11-05	50.750	50.750	46.340	46.880	38.029	560,640

← NewerPage 21 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.