Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	59.700	59.950	59.400	59.400	54.224	442
2024-08-29	58.450	59.300	58.450	59.050	53.904	140
2024-08-28	58.400	58.900	58.400	58.600	53.494	414
2024-08-27	58.200	58.700	58.200	58.600	53.494	218
2024-08-26	58.700	58.800	58.150	58.700	53.585	29
2024-08-23	58.000	58.750	58.000	58.700	53.585	3,778
2024-08-22	57.800	58.150	57.550	57.550	52.535	976
2024-08-21	57.700	57.850	57.500	57.500	52.489	404
2024-08-20	57.400	57.950	57.400	57.950	52.900	415
2024-08-19	56.200	57.250	56.100	57.000	52.033	879
2024-08-16	55.800	56.150	55.800	56.150	51.257	47
2024-08-15	55.800	55.800	55.000	55.000	50.207	60
2024-08-14	55.500	55.700	55.500	55.700	50.846	718
2024-08-13	54.900	55.500	54.900	55.500	50.664	13
2024-08-12	54.950	55.050	54.950	55.050	50.253	91
2024-08-09	55.750	56.400	55.350	55.350	50.527	55
2024-08-08	56.150	56.150	55.250	56.000	51.120	753
2024-08-07	54.900	56.450	54.900	55.700	50.846	606
2024-08-06	55.450	55.450	54.000	54.700	49.933	543
2024-08-05	53.800	54.800	53.500	54.500	49.751	2,783
2024-08-02	57.350	57.350	55.000	55.400	50.572	4,714
2024-08-01	58.900	58.900	57.750	57.750	52.718	103
2024-07-31	59.000	59.500	58.700	59.200	54.041	1,511
2024-07-30	55.550	58.600	55.550	58.200	53.128	6,856
2024-07-29	56.100	56.250	55.550	55.550	50.709	804
2024-07-26	56.250	56.300	55.950	56.250	51.348	204
2024-07-25	56.500	56.700	55.950	56.700	51.759	537
2024-07-24	55.400	56.050	55.000	55.600	50.755	2,070
2024-07-23	56.500	56.500	55.750	56.100	51.211	232
2024-07-22	55.550	56.400	55.550	56.200	51.303	192
2024-07-19	55.050	55.900	55.050	55.700	50.846	1,133
2024-07-18	55.600	55.950	55.400	55.950	51.075	1,867
2024-07-17	56.000	56.250	55.650	56.250	51.348	791
2024-07-16	56.250	56.650	56.250	56.650	51.714	542
2024-07-15	57.550	57.600	56.300	56.550	51.622	259
2024-07-12	56.100	57.450	56.100	57.450	52.444	577
2024-07-11	56.300	56.300	55.400	56.150	51.257	1,747
2024-07-10	56.150	56.300	55.900	56.300	51.394	403
2024-07-09	56.400	56.700	56.100	56.500	51.577	2,516
2024-07-08	56.650	57.200	56.550	57.200	52.216	1,734
2024-07-05	56.600	56.600	56.550	56.550	51.622	1
2024-07-04	57.000	57.000	56.000	56.650	51.714	904
2024-07-03	57.700	57.850	56.050	56.050	51.166	4,671
2024-07-02	58.250	58.250	58.250	58.250	53.174	0
2024-07-01	58.750	58.750	57.400	58.100	53.037	424
2024-06-28	58.200	58.250	57.350	57.850	52.809	503
2024-06-27	57.300	57.950	57.300	57.800	52.763	2,973
2024-06-26	57.150	58.100	57.150	57.450	52.444	101
2024-06-25	57.750	58.300	57.750	57.850	52.809	715
2024-06-24	58.550	58.650	58.150	58.500	53.402	334
2024-06-21	57.200	58.500	56.300	58.500	53.402	269
2024-06-20	58.300	58.300	56.950	56.950	51.987	2,780
2024-06-19	58.000	58.000	57.850	57.850	52.809	320
2024-06-18	59.300	59.300	56.850	57.500	52.489	3,377
2024-06-17	59.000	59.300	58.950	58.950	53.813	864
2024-06-14	59.800	60.150	58.750	59.200	54.041	1,569
2024-06-13	59.250	62.000	59.250	60.900	55.593	3,284
2024-06-12	56.900	59.800	56.900	59.800	54.589	7,113
2024-06-11	56.250	57.300	56.250	56.950	51.987	434
2024-06-10	56.550	56.700	56.100	56.700	51.759	911

← NewerPage 10 of 22 · 1,276 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	0.6096 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.