Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	72.400	73.500	72.000	72.300	72.300	133,433
2026-04-29	73.000	74.600	71.700	73.000	73.000	194,275
2026-04-28	68.900	68.900	67.600	68.200	68.200	74,748
2026-04-27	69.500	69.500	68.600	69.200	69.200	83,331
2026-04-24	69.800	70.200	68.600	68.600	68.600	83,307
2026-04-23	68.400	70.000	68.400	70.000	70.000	65,299
2026-04-22	69.500	70.000	68.500	68.500	68.500	107,539
2026-04-21	69.200	69.900	69.100	69.200	69.200	67,387
2026-04-20	69.400	69.700	68.900	69.000	69.000	77,350
2026-04-17	68.600	70.300	68.200	70.200	70.200	102,432
2026-04-16	68.000	68.500	67.600	67.900	67.900	67,729
2026-04-15	67.900	68.400	67.700	67.800	67.800	54,801
2026-04-14	67.600	68.500	67.400	67.800	67.800	81,219
2026-04-13	66.900	67.300	66.200	66.600	66.600	86,150
2026-04-10	66.800	68.500	66.400	67.600	67.600	129,488
2026-04-09	64.400	66.800	63.500	66.400	66.400	154,151
2026-04-08	63.200	64.200	62.900	63.800	63.800	110,948
2026-04-07	61.800	61.800	60.400	60.500	60.500	104,776
2026-04-02	61.000	61.350	59.950	60.900	60.900	52,721
2026-04-01	61.150	61.850	60.900	61.800	61.800	68,287
2026-03-31	59.950	60.000	58.200	59.500	59.500	222,395
2026-03-30	59.850	60.200	58.750	59.950	59.950	119,743
2026-03-27	63.650	63.650	61.800	62.400	59.700	117,649
2026-03-26	63.100	64.500	62.600	63.300	60.561	139,958
2026-03-25	61.900	64.000	61.400	63.400	60.657	139,437
2026-03-24	60.500	61.800	59.950	60.950	58.313	124,844
2026-03-23	59.000	61.750	57.950	60.950	58.313	144,662
2026-03-20	62.000	62.100	59.700	60.050	57.452	346,996
2026-03-19	62.700	63.050	61.200	61.200	58.552	143,969
2026-03-18	62.800	64.300	62.800	63.250	60.513	161,757
2026-03-17	63.150	63.200	62.400	62.850	60.131	122,565
2026-03-16	63.150	63.900	62.500	63.400	60.657	101,851
2026-03-13	65.150	65.150	63.000	63.000	60.274	163,561
2026-03-12	65.650	66.300	64.150	66.050	63.192	156,056
2026-03-11	68.000	68.400	67.450	67.900	64.962	70,452
2026-03-10	67.400	68.900	67.000	68.000	65.058	107,956
2026-03-09	66.200	66.750	65.450	66.450	63.575	110,753
2026-03-06	67.500	68.850	67.200	68.100	65.153	128,341
2026-03-05	71.000	71.050	66.200	67.050	64.149	296,982
2026-03-04	69.000	71.000	68.900	71.000	67.928	127,542
2026-03-03	71.400	71.850	69.500	69.750	66.732	153,635
2026-03-02	71.800	72.550	71.000	72.400	69.267	136,639
2026-02-27	73.700	74.350	73.000	73.550	70.368	108,500
2026-02-26	73.200	73.900	72.200	73.750	70.559	74,397
2026-02-25	73.300	73.750	72.550	73.100	69.937	76,732
2026-02-24	72.200	73.150	72.200	72.800	69.650	79,021
2026-02-23	73.100	73.600	72.200	72.600	69.459	77,094
2026-02-20	73.000	74.200	72.850	73.750	70.559	48,333
2026-02-19	73.650	74.150	72.850	72.850	69.698	46,581
2026-02-18	72.700	74.000	72.100	74.000	70.798	54,919
2026-02-17	71.700	72.550	71.200	72.550	69.411	71,609
2026-02-16	73.200	73.400	71.800	71.950	68.837	65,501
2026-02-13	72.600	73.200	71.800	72.350	69.220	77,371
2026-02-12	74.000	74.550	72.700	73.050	69.889	65,269
2026-02-11	72.600	74.150	72.100	74.150	70.942	78,420
2026-02-10	73.000	73.650	72.150	72.600	69.459	92,939
2026-02-09	71.000	72.900	71.000	72.600	69.459	84,700
2026-02-06	70.000	71.450	67.650	70.700	67.641	268,118
2026-02-05	76.200	76.400	75.250	75.900	72.616	66,676
2026-02-04	75.100	77.200	74.950	76.800	73.477	116,486

← NewerPage 3 of 5 · 252 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.