Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.800	81.700	80.400	81.100	81.100	53,330
2026-10-15	81.500	81.700	79.400	80.200	80.200	124,548
2026-10-14	81.700	82.900	81.600	82.200	82.200	70,311
2026-10-13	82.300	82.500	81.300	81.800	81.800	67,619
2026-10-12	81.800	82.400	81.700	82.300	82.300	86,504
2026-10-09	80.500	81.700	80.500	81.400	81.400	56,906
2026-10-08	80.200	80.900	79.300	80.500	80.500	69,828
2026-10-07	83.800	83.800	79.600	80.900	80.900	135,447
2026-10-06	83.200	85.700	82.600	84.500	84.500	92,105
2026-10-05	83.000	83.500	81.200	82.800	82.800	72,981
2026-10-02	82.800	83.400	82.000	83.000	83.000	80,671
2026-10-01	83.200	84.500	82.000	82.200	82.200	99,032
2026-09-30	84.200	84.900	83.600	83.600	83.600	166,726
2026-09-29	84.300	85.000	84.000	84.200	84.200	101,579
2026-09-28	84.400	85.400	83.500	84.300	84.300	90,187
2026-09-25	84.300	84.900	83.500	84.000	84.000	119,244
2026-09-24	85.000	86.200	83.800	83.800	83.800	103,240
2026-09-23	87.400	87.700	85.100	85.700	85.700	105,798
2026-09-22	85.000	86.300	84.500	86.100	86.100	79,553
2026-09-21	84.300	85.500	84.300	85.200	85.200	80,569
2026-09-18	84.800	85.000	83.700	84.200	84.200	259,400
2026-09-17	84.000	85.300	84.000	84.700	84.700	134,027
2026-09-16	83.000	83.900	82.700	83.500	83.500	141,193
2026-09-15	83.200	83.200	82.200	82.700	82.700	114,655
2026-09-14	83.800	84.400	82.600	83.100	83.100	96,985
2026-09-11	83.900	84.600	83.100	84.000	84.000	81,582
2026-09-10	83.300	83.900	83.000	83.600	83.600	73,854
2026-09-09	83.200	84.500	82.800	83.300	83.300	124,775
2026-09-08	83.500	84.500	83.100	83.600	83.600	62,852
2026-09-07	84.500	84.900	83.800	83.800	83.800	66,662
2026-09-04	83.500	84.700	83.300	84.300	84.300	79,608
2026-09-03	83.200	84.400	82.700	83.700	83.700	81,960
2026-09-02	83.600	83.600	81.700	83.200	83.200	95,081
2026-09-01	83.100	83.800	82.500	83.800	83.800	108,891
2026-08-31	82.400	84.000	82.200	83.400	83.400	169,002
2026-08-28	83.600	83.600	82.300	82.300	82.300	89,755
2026-08-27	83.100	83.300	82.200	82.200	82.200	113,205
2026-08-26	80.600	84.100	80.600	82.800	82.800	113,327
2026-08-25	81.600	82.200	81.000	81.000	81.000	89,548
2026-08-24	80.500	81.400	80.500	81.400	81.400	33,592
2026-08-21	79.400	81.200	79.400	80.800	80.800	53,446
2026-08-20	80.500	80.500	79.500	79.900	79.900	36,039
2026-08-19	79.000	80.900	79.000	80.000	80.000	61,384
2026-08-18	80.700	80.700	79.100	79.500	79.500	66,531
2026-08-17	81.200	81.900	80.600	80.900	80.900	47,656
2026-08-14	81.000	81.800	80.400	81.200	81.200	63,278
2026-08-13	81.500	82.700	81.200	81.500	81.500	47,468
2026-08-12	81.300	81.900	81.000	81.400	81.400	60,802
2026-08-11	81.300	82.000	80.100	81.200	81.200	40,109
2026-08-10	81.600	81.600	80.700	80.900	80.900	52,565
2026-08-07	82.300	82.600	81.600	81.600	81.600	60,223
2026-08-06	81.800	82.600	81.600	82.600	82.600	67,131
2026-08-05	83.500	83.600	80.800	82.000	82.000	208,218
2026-08-04	84.000	84.400	82.800	83.500	83.500	111,393
2026-08-03	81.800	84.400	81.800	83.900	83.900	167,605
2026-07-31	82.700	83.500	81.000	81.200	81.200	121,288
2026-07-30	75.600	82.800	75.200	81.200	81.200	251,175
2026-07-29	75.100	76.000	73.800	74.200	74.200	94,833
2026-07-28	75.000	75.500	74.500	74.500	74.500	103,844
2026-07-27	78.200	78.200	75.300	75.300	75.300	113,787

Page 1 of 2 · 65 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.