Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	57.500	57.950	57.050	57.050	52.065	56,250
2025-02-19	57.550	58.350	57.000	57.350	52.339	78,380
2025-02-18	57.700	58.000	57.050	58.000	52.932	130,152
2025-02-17	57.000	57.500	56.400	57.400	52.385	47,760
2025-02-14	56.900	57.200	56.500	56.850	51.883	96,921
2025-02-13	55.400	56.800	55.200	56.800	51.837	115,086
2025-02-12	55.100	55.650	54.850	55.100	50.286	111,293
2025-02-11	54.800	54.950	54.450	54.950	50.149	63,304
2025-02-10	54.200	54.750	54.100	54.750	49.966	83,356
2025-02-07	54.650	54.650	53.800	53.900	49.191	62,463
2025-02-06	53.700	54.650	53.400	54.450	49.693	66,974
2025-02-05	53.600	53.850	52.850	53.650	48.962	117,503
2025-02-04	54.000	54.500	53.900	54.000	49.282	95,157
2025-02-03	53.700	54.350	53.300	54.150	49.419	90,050
2025-01-31	54.900	55.300	54.700	54.800	50.012	80,428
2025-01-30	54.200	54.900	54.150	54.900	50.103	96,594
2025-01-29	54.250	54.550	54.000	54.000	49.282	79,160
2025-01-28	55.000	55.000	54.100	54.100	49.373	125,230
2025-01-27	53.600	54.950	53.050	54.650	49.875	118,798
2025-01-24	53.050	54.150	52.950	53.850	49.145	102,809
2025-01-23	52.900	53.200	52.500	52.650	48.050	99,071
2025-01-22	52.450	53.150	52.450	52.900	48.278	73,689
2025-01-21	52.350	52.850	51.800	52.550	47.959	97,263
2025-01-20	52.250	52.600	52.100	52.550	47.959	129,031
2025-01-17	52.050	53.000	52.000	52.550	47.959	147,979
2025-01-16	50.800	52.050	50.750	51.850	47.320	244,617
2025-01-15	49.780	50.700	49.620	50.500	46.088	123,508
2025-01-14	49.840	50.150	49.220	49.480	45.157	84,713
2025-01-13	48.700	49.360	48.560	49.360	45.047	90,380
2025-01-10	49.380	49.380	48.580	48.720	44.463	123,516
2025-01-09	49.100	49.680	48.880	49.060	44.773	33,405
2025-01-08	49.780	49.860	48.820	49.220	44.920	57,614
2025-01-07	49.900	50.050	49.280	49.700	45.358	77,564
2025-01-06	49.600	49.820	49.200	49.600	45.266	66,032
2025-01-03	49.380	49.640	49.120	49.260	44.956	62,200
2025-01-02	49.000	49.540	48.920	49.380	45.066	58,230
2024-12-30	48.500	48.980	48.220	48.980	44.700	69,968
2024-12-27	47.900	48.780	47.900	48.600	44.354	93,664
2024-12-23	48.000	48.280	47.780	47.960	43.770	91,647
2024-12-20	47.840	48.220	47.340	48.220	44.007	412,086
2024-12-19	48.620	48.820	47.880	48.100	43.897	108,149
2024-12-18	48.500	49.080	48.500	49.000	44.719	74,580
2024-12-17	48.700	49.140	48.520	48.660	44.408	145,337
2024-12-16	49.360	49.420	48.660	49.060	44.773	99,472
2024-12-13	49.600	49.800	49.120	49.220	44.920	87,866
2024-12-12	49.500	49.660	49.000	49.280	44.974	100,767
2024-12-11	50.250	50.350	49.500	49.500	45.175	127,789
2024-12-10	50.500	50.650	50.050	50.250	45.860	118,407
2024-12-09	50.500	50.750	49.800	50.500	46.088	106,095
2024-12-06	49.600	50.450	49.480	50.200	45.814	100,264
2024-12-05	49.500	49.720	48.760	49.440	45.120	202,229
2024-12-04	51.350	51.550	48.900	49.500	45.175	310,998
2024-12-03	52.800	53.400	52.250	52.300	47.730	103,879
2024-12-02	52.550	53.100	52.500	52.800	48.187	81,744
2024-11-29	53.250	53.800	52.900	52.900	48.278	124,361
2024-11-28	53.050	54.150	53.000	53.500	48.826	107,588
2024-11-27	53.000	53.250	52.700	53.050	48.415	85,727
2024-11-26	52.650	53.300	52.350	52.850	48.232	156,387
2024-11-25	52.650	53.550	52.650	52.750	48.141	172,210
2024-11-22	51.600	52.500	51.250	52.050	47.502	75,602

← NewerPage 8 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.