Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	62.050	62.500	62.000	62.500	59.796	61,520
2025-05-19	63.000	63.000	62.100	62.650	59.939	60,317
2025-05-16	63.300	63.400	62.550	63.200	60.465	45,115
2025-05-15	62.800	63.050	61.950	62.700	59.987	93,613
2025-05-14	63.100	63.400	62.550	63.200	60.465	56,240
2025-05-13	62.700	63.400	62.550	63.100	60.370	47,387
2025-05-12	61.950	63.200	61.950	63.000	60.274	82,845
2025-05-09	61.450	62.400	61.350	61.550	58.887	85,863
2025-05-08	61.000	61.600	60.900	61.400	58.743	67,529
2025-05-07	60.400	61.550	60.300	61.200	58.552	72,346
2025-05-06	61.900	62.100	60.200	60.850	58.217	98,962
2025-05-05	61.600	61.850	61.200	61.850	59.174	52,070
2025-05-02	62.800	63.500	61.600	61.900	59.222	121,815
2025-04-30	59.500	63.300	59.150	63.050	60.322	352,275
2025-04-29	57.450	57.800	57.000	57.150	54.677	57,808
2025-04-28	57.200	57.500	56.600	57.050	54.582	98,889
2025-04-25	57.000	57.100	56.300	57.100	54.629	92,657
2025-04-24	55.600	56.500	55.300	56.500	54.055	85,700
2025-04-23	54.200	56.150	53.850	56.000	53.577	189,177
2025-04-22	53.100	53.350	52.450	53.350	51.042	77,070
2025-04-17	52.500	53.150	52.400	53.000	50.707	25,614
2025-04-16	52.800	53.150	52.600	52.850	50.563	40,462
2025-04-15	53.050	53.600	52.950	53.400	51.089	78,687
2025-04-14	51.650	52.850	51.150	52.750	50.468	77,415
2025-04-11	51.100	51.100	49.500	50.950	48.745	123,107
2025-04-10	54.150	55.050	50.500	50.500	48.315	129,887
2025-04-09	50.250	51.000	49.200	50.200	48.028	126,740
2025-04-08	51.200	52.100	50.000	51.000	48.793	184,937
2025-04-07	47.900	51.950	47.180	49.820	47.664	229,301
2025-04-04	51.250	51.850	49.060	50.150	47.980	197,313
2025-04-03	51.550	53.150	51.350	51.400	49.176	133,527
2025-04-02	52.650	52.650	51.650	52.500	50.228	63,687
2025-04-01	52.500	53.100	51.900	52.700	50.420	92,223
2025-03-31	54.000	54.000	51.700	51.700	49.463	202,135
2025-03-28	57.900	57.900	56.400	56.400	51.472	105,449
2025-03-27	58.000	58.000	57.050	57.400	52.385	56,839
2025-03-26	59.000	59.000	57.850	57.900	52.841	59,428
2025-03-25	59.100	59.100	58.200	58.500	53.389	69,379
2025-03-24	58.900	59.250	58.250	58.850	53.708	84,368
2025-03-21	58.300	58.550	57.500	57.950	52.887	339,763
2025-03-20	59.900	60.050	58.300	58.650	53.526	73,200
2025-03-19	60.200	60.650	59.800	60.100	54.849	99,675
2025-03-18	58.750	60.150	58.500	60.100	54.849	82,976
2025-03-17	59.050	59.450	58.150	58.300	53.206	154,503
2025-03-14	59.200	59.250	57.900	58.300	53.206	73,216
2025-03-13	58.650	59.200	58.250	58.500	53.389	109,087
2025-03-12	59.800	59.950	58.600	58.900	53.754	77,401
2025-03-11	60.850	61.200	59.350	59.450	54.256	100,875
2025-03-10	62.600	62.600	58.500	60.850	55.533	121,441
2025-03-07	61.350	62.200	60.700	62.200	56.765	137,654
2025-03-06	59.300	62.000	59.300	61.750	56.355	224,143
2025-03-05	57.050	59.700	57.050	58.900	53.754	175,953
2025-03-04	57.500	57.650	56.250	56.350	51.427	73,572
2025-03-03	56.800	58.500	56.800	57.950	52.887	79,299
2025-02-28	56.000	56.950	55.850	56.700	51.746	185,620
2025-02-27	57.450	57.450	56.150	56.150	51.244	110,815
2025-02-26	56.050	57.600	56.050	57.600	52.567	109,837
2025-02-25	56.000	56.300	55.700	56.000	51.107	82,804
2025-02-24	56.600	57.000	56.150	56.300	51.381	65,164
2025-02-21	57.050	57.750	56.700	56.750	51.792	109,380

← NewerPage 7 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.