Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	58.650	58.650	58.300	58.300	50.987	360
2024-03-11	58.750	58.750	58.100	58.350	51.031	330
2024-03-08	58.600	58.900	58.500	58.900	51.512	515
2024-03-07	59.050	59.200	58.900	58.950	51.556	153
2024-03-06	58.350	59.300	57.900	59.300	51.862	198
2024-03-05	58.300	58.700	58.000	58.700	51.337	2,526
2024-03-04	59.600	59.600	58.800	58.800	51.425	968
2024-03-01	59.200	59.700	58.800	58.800	51.425	398
2024-02-29	60.250	60.250	56.450	58.600	51.250	7,654
2024-02-28	61.000	61.350	60.800	60.800	53.174	730
2024-02-27	60.650	60.950	60.550	60.550	52.955	1,829
2024-02-26	60.550	61.350	60.450	60.450	52.868	954
2024-02-23	60.850	60.850	60.450	60.600	52.999	663
2024-02-22	61.300	61.300	60.550	60.750	53.130	4,395
2024-02-21	60.200	60.850	60.200	60.500	52.911	2,765
2024-02-20	60.100	60.300	59.850	59.900	52.387	1,640
2024-02-19	59.950	60.100	59.800	59.900	52.387	602
2024-02-16	60.250	60.250	59.950	59.950	52.430	425
2024-02-15	59.550	60.200	59.000	59.050	51.643	1,220
2024-02-14	57.900	59.350	57.750	58.900	51.512	4,251
2024-02-13	57.150	57.400	56.450	57.150	49.982	805
2024-02-12	57.250	57.450	57.000	57.250	50.069	671
2024-02-09	57.250	57.400	56.950	57.400	50.200	522
2024-02-08	56.600	56.850	56.200	56.400	49.326	1,091
2024-02-07	56.700	57.050	56.150	56.150	49.107	179
2024-02-06	55.400	56.100	55.400	56.100	49.063	2
2024-02-05	56.550	56.550	55.350	55.350	48.407	39
2024-02-02	56.900	57.100	56.150	56.250	49.195	1,417
2024-02-01	57.350	57.700	57.000	57.450	50.244	5,336
2024-01-31	57.850	58.500	57.600	57.600	50.375	297
2024-01-30	57.550	57.550	57.250	57.250	50.069	300
2024-01-29	58.550	58.550	57.200	57.200	50.025	232
2024-01-26	58.400	59.050	58.350	58.750	51.381	354
2024-01-25	59.250	59.800	58.450	58.450	51.119	1,207
2024-01-24	56.450	58.900	56.150	58.450	51.119	8,044
2024-01-23	56.500	56.550	55.950	56.150	49.107	2,073
2024-01-22	55.600	56.200	55.350	55.350	48.407	735
2024-01-19	54.850	55.250	54.850	55.000	48.101	171
2024-01-18	53.600	54.550	53.600	54.150	47.358	386
2024-01-17	53.900	53.950	53.500	53.850	47.096	895
2024-01-16	54.550	54.550	54.550	54.550	47.708	0
2024-01-15	54.500	55.050	54.450	54.750	47.883	1,072
2024-01-12	54.000	54.050	53.900	53.900	47.139	334
2024-01-11	53.800	53.800	53.800	53.800	47.052	0
2024-01-10	54.300	54.500	54.300	54.400	47.577	745
2024-01-09	54.400	54.400	53.850	53.850	47.096	85
2024-01-08	53.900	54.250	53.900	53.900	47.139	164
2024-01-05	52.800	53.450	52.800	53.150	46.483	1,513
2024-01-04	53.750	53.750	53.400	53.400	46.702	135
2024-01-03	54.550	54.650	53.250	53.250	46.571	2,257
2024-01-02	56.150	56.150	54.600	54.600	47.751	1,370
2023-12-29	56.300	56.300	56.300	56.300	49.238	0
2023-12-28	55.750	56.100	55.550	55.900	48.888	555
2023-12-27	55.000	55.950	55.000	55.750	48.757	426
2023-12-22	54.600	54.600	54.600	54.600	47.751	43
2023-12-21	54.200	54.200	53.900	54.000	47.227	1,002
2023-12-20	54.400	54.500	53.950	54.150	47.358	430
2023-12-19	54.250	54.450	54.050	54.050	47.270	4,985
2023-12-18	54.050	54.250	53.900	53.900	47.139	4,647
2023-12-15	53.950	54.100	53.700	53.900	47.139	784

← NewerPage 12 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.