Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	73.700	75.300	73.700	74.950	71.707	75,934
2026-02-02	73.400	73.500	72.750	73.500	70.320	66,134
2026-01-30	73.600	73.600	72.750	73.000	69.841	115,326
2026-01-29	73.000	73.350	72.600	73.000	69.841	61,050
2026-01-28	72.500	73.050	72.100	72.900	69.746	58,912
2026-01-27	72.500	73.250	72.150	72.150	69.028	61,016
2026-01-26	71.200	72.450	70.900	72.300	69.172	46,132
2026-01-23	71.050	72.200	71.050	71.800	68.693	64,706
2026-01-22	70.700	72.400	70.700	71.450	68.358	64,531
2026-01-21	69.850	70.800	69.400	70.250	67.210	59,270
2026-01-20	70.600	71.000	69.200	70.150	67.115	75,769
2026-01-19	71.000	71.700	70.500	71.450	68.358	56,628
2026-01-16	72.000	72.600	71.400	71.650	68.550	52,913
2026-01-15	71.650	72.000	70.650	71.650	68.550	108,961
2026-01-14	69.400	71.900	69.400	71.350	68.263	88,282
2026-01-13	69.900	70.500	69.400	69.600	66.589	135,203
2026-01-12	68.700	69.950	68.700	69.750	66.732	93,053
2026-01-09	68.600	69.550	68.100	69.400	66.397	78,553
2026-01-08	69.150	69.150	68.100	68.450	65.488	81,275
2026-01-07	68.600	69.300	68.250	69.250	66.254	76,483
2026-01-06	67.900	68.300	67.450	68.300	65.345	56,395
2026-01-05	67.350	67.800	66.500	67.800	64.866	63,032
2026-01-02	67.000	67.000	66.100	66.750	63.862	49,603
2025-12-30	65.400	66.800	65.400	66.750	63.862	60,363
2025-12-29	66.050	66.200	65.300	66.000	63.144	61,594
2025-12-23	65.850	66.100	65.400	66.050	63.192	40,049
2025-12-22	66.600	66.600	65.550	65.850	63.001	60,024
2025-12-19	65.200	66.800	65.100	65.650	62.809	294,631
2025-12-18	64.000	65.250	63.250	65.250	62.427	156,296
2025-12-17	64.500	64.550	63.850	64.050	61.279	80,192
2025-12-16	62.550	64.500	62.550	64.450	61.661	75,953
2025-12-15	62.800	63.550	62.550	63.100	60.370	51,831
2025-12-12	63.600	63.800	62.500	62.750	60.035	75,235
2025-12-11	63.000	63.900	62.450	63.900	61.135	85,210
2025-12-10	64.250	64.250	62.350	62.800	60.083	118,263
2025-12-09	64.600	65.150	63.700	64.250	61.470	98,307
2025-12-08	64.900	65.350	64.600	64.600	61.805	46,853
2025-12-05	64.400	65.250	64.350	65.100	62.283	63,645
2025-12-04	62.950	64.950	62.950	64.150	61.374	94,742
2025-12-03	61.900	62.750	61.700	62.500	59.796	65,327
2025-12-02	62.350	62.500	61.200	61.900	59.222	100,264
2025-12-01	62.500	62.650	61.850	62.650	59.939	80,950
2025-11-28	62.500	62.500	61.700	62.250	59.557	67,544
2025-11-27	62.650	62.650	61.700	62.150	59.461	55,361
2025-11-26	63.050	63.050	61.800	62.350	59.652	84,096
2025-11-25	61.550	62.750	61.050	62.750	60.035	91,148
2025-11-24	61.500	62.450	61.400	61.700	59.030	127,477
2025-11-21	61.500	61.650	60.750	61.350	58.695	102,872
2025-11-20	63.350	63.350	62.000	62.250	59.557	66,535
2025-11-19	61.400	62.850	61.200	62.600	59.891	59,138
2025-11-18	62.450	62.500	61.300	61.500	58.839	80,005
2025-11-17	63.600	63.950	62.700	63.250	60.513	57,079
2025-11-14	64.300	64.350	63.100	63.850	61.087	92,360
2025-11-13	64.650	65.000	64.300	64.550	61.757	42,550
2025-11-12	63.850	64.850	63.850	64.400	61.614	90,562
2025-11-11	64.200	64.400	63.600	64.050	61.279	79,788
2025-11-10	63.250	64.550	63.050	64.400	61.614	68,964
2025-11-07	63.700	64.350	62.550	62.900	60.178	112,137
2025-11-06	64.700	65.000	63.450	63.950	61.183	72,244
2025-11-05	63.200	64.700	63.200	64.700	61.901	56,295

← NewerPage 4 of 22 · 1,273 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.