Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	57.050	57.600	56.650	57.200	52.216	464
2024-06-06	57.200	57.950	56.550	57.000	52.033	980
2024-06-05	56.800	57.900	56.800	57.550	52.535	2,229
2024-06-04	56.350	56.450	55.950	56.350	51.440	1,390
2024-06-03	55.200	56.450	55.200	56.250	51.348	426
2024-05-31	54.350	54.950	54.350	54.950	50.162	145
2024-05-30	54.150	54.450	54.150	54.450	49.705	10
2024-05-29	54.700	54.700	54.000	54.300	49.568	1,987
2024-05-28	56.350	56.500	55.500	55.500	50.664	878
2024-05-27	55.450	56.700	55.300	56.700	51.759	565
2024-05-24	55.450	55.700	55.450	55.700	50.846	58
2024-05-23	55.050	56.050	55.050	56.050	51.166	1,251
2024-05-22	54.650	55.100	54.050	54.800	50.025	415
2024-05-21	55.200	55.450	54.950	55.450	50.618	759
2024-05-20	54.700	55.100	54.700	54.800	50.025	3,807
2024-05-17	53.650	54.250	53.600	53.750	49.066	408
2024-05-16	53.600	53.850	53.400	53.400	48.747	899
2024-05-15	54.700	54.700	53.750	53.850	49.158	1,651
2024-05-14	54.300	54.500	54.300	54.500	49.751	41
2024-05-13	54.100	54.200	53.850	54.100	49.386	4,594
2024-05-10	53.950	54.300	53.800	53.950	49.249	1,032
2024-05-09	53.350	53.350	53.350	53.350	48.701	0
2024-05-08	53.350	53.600	53.350	53.550	48.884	124
2024-05-07	53.500	53.600	53.200	53.450	48.792	1,108
2024-05-06	52.350	52.950	52.350	52.900	48.290	190
2024-05-03	52.050	52.800	52.050	52.450	47.880	426
2024-05-02	51.400	51.950	51.400	51.950	47.423	109
2024-04-30	51.900	51.950	51.500	51.950	47.423	4,132
2024-04-29	51.150	52.550	50.950	52.550	47.971	2,614
2024-04-26	52.350	52.350	51.250	51.700	47.195	6,255
2024-04-25	52.300	53.750	52.300	53.100	48.473	2,660
2024-04-24	56.800	56.800	55.250	55.850	50.983	1,658
2024-04-23	56.050	56.050	54.900	55.800	50.938	6,688
2024-04-22	56.750	56.750	56.100	56.100	51.211	412
2024-04-19	56.600	56.600	56.100	56.100	51.211	162
2024-04-18	57.300	57.550	57.000	57.000	52.033	123
2024-04-17	57.050	57.600	57.050	57.150	52.170	166
2024-04-16	57.300	57.450	56.850	57.450	52.444	1,105
2024-04-15	57.550	58.350	57.500	58.350	53.265	1,131
2024-04-12	57.850	58.450	57.850	58.250	53.174	1,019
2024-04-11	57.300	57.300	57.000	57.000	52.033	82
2024-04-10	58.150	58.450	57.650	57.950	52.900	803
2024-04-09	57.750	57.750	57.400	57.750	52.718	491
2024-04-08	57.000	57.600	56.900	57.200	52.216	405
2024-04-05	56.250	57.400	56.150	57.100	52.124	1,054
2024-04-04	57.000	57.900	56.550	57.900	52.855	190
2024-04-03	56.500	57.200	56.400	56.950	51.987	585
2024-04-02	58.100	58.400	56.900	56.900	51.942	2,449
2024-03-28	57.000	57.750	57.000	57.750	52.718	1,663
2024-03-27	56.850	57.500	56.850	57.500	52.489	1,505
2024-03-26	56.800	57.200	56.500	57.200	52.216	1,985
2024-03-25	58.550	58.550	56.400	56.400	51.485	735
2024-03-22	59.850	59.950	59.500	59.600	52.124	1,318
2024-03-21	59.950	60.300	59.400	59.650	52.168	377
2024-03-20	59.450	59.500	59.400	59.500	52.037	211
2024-03-19	58.950	59.300	58.950	59.300	51.862	155
2024-03-18	58.050	58.550	58.050	58.150	50.856	817
2024-03-15	58.550	58.850	58.350	58.350	51.031	358
2024-03-14	59.000	59.000	58.400	58.400	51.075	201
2024-03-13	58.850	58.950	58.650	58.650	51.293	141

← NewerPage 11 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.