Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	53.950	54.100	53.700	53.900	47.139	784
2023-12-14	53.250	53.650	53.150	53.200	46.527	843
2023-12-13	52.450	52.600	52.000	52.000	45.478	1,307
2023-12-12	52.000	52.550	52.000	52.250	45.696	650
2023-12-11	52.100	52.500	51.700	51.700	45.215	449
2023-12-08	51.700	51.950	51.700	51.950	45.434	822
2023-12-07	51.050	51.250	50.950	50.950	44.559	322
2023-12-06	50.700	51.550	50.600	51.450	44.997	1,126
2023-12-05	50.250	50.650	50.000	50.500	44.166	1,261
2023-12-04	51.000	51.000	50.500	50.750	44.384	372
2023-12-01	49.760	50.250	49.720	50.200	43.903	255
2023-11-30	49.500	49.660	49.380	49.660	43.431	531
2023-11-29	49.680	50.000	49.680	50.000	43.728	3,319
2023-11-28	49.140	49.320	49.140	49.320	43.134	55
2023-11-27	49.080	49.320	49.080	49.300	43.116	592
2023-11-24	48.460	49.200	48.460	49.200	43.029	608
2023-11-23	49.160	49.160	48.360	48.360	42.294	747
2023-11-22	49.120	49.120	49.120	49.120	42.959	0
2023-11-21	49.320	49.420	48.600	48.760	42.644	86
2023-11-20	49.240	49.540	49.240	49.360	43.169	149
2023-11-17	48.760	49.280	48.760	49.280	43.099	244
2023-11-16	48.800	49.100	48.720	48.800	42.679	152
2023-11-15	49.120	49.400	49.120	49.380	43.186	614
2023-11-14	48.220	49.000	48.060	48.540	42.452	1,211
2023-11-13	48.680	48.680	48.360	48.360	42.294	200
2023-11-10	47.680	48.140	47.680	48.140	42.102	10
2023-11-09	47.200	48.160	47.000	48.160	42.119	1,787
2023-11-08	46.480	47.560	46.480	47.560	41.595	773
2023-11-07	46.620	46.620	46.000	46.480	40.650	222
2023-11-06	47.460	47.860	47.120	47.320	41.385	1,832
2023-11-03	47.280	47.960	46.960	47.580	41.612	10,068
2023-11-02	44.400	45.240	44.400	44.840	39.216	5,295
2023-11-01	43.660	43.660	42.360	42.660	37.309	6,979
2023-10-31	43.280	43.540	43.180	43.540	38.079	10,201
2023-10-30	42.600	42.780	42.600	42.780	37.414	1
2023-10-27	41.240	42.440	41.240	42.440	37.117	534
2023-10-26	42.700	42.700	42.300	42.300	36.994	30
2023-10-25	42.800	43.000	42.480	42.480	37.152	291
2023-10-24	42.760	42.920	42.560	42.880	37.502	2,057
2023-10-23	43.100	43.100	42.060	42.360	37.047	2,765
2023-10-20	43.300	43.640	43.080	43.240	37.816	3,255
2023-10-19	43.960	43.960	43.680	43.840	38.341	1,430
2023-10-18	44.480	44.840	44.220	44.340	38.778	1,457
2023-10-17	45.240	45.240	44.420	44.420	38.848	1,500
2023-10-16	45.500	45.720	44.880	45.720	39.985	3,075
2023-10-13	45.700	45.860	45.600	45.860	40.108	325
2023-10-12	46.600	46.600	46.320	46.320	40.510	2,009
2023-10-11	45.980	46.280	45.980	46.280	40.475	54
2023-10-10	45.660	46.000	45.520	46.000	40.230	846
2023-10-09	45.840	45.840	45.200	45.360	39.670	2,313
2023-10-06	45.860	46.080	45.400	45.920	40.160	408
2023-10-05	46.580	46.900	46.120	46.140	40.353	402
2023-10-04	46.500	46.500	46.000	46.080	40.300	1,245
2023-10-03	47.000	47.180	46.780	46.860	40.982	4,790
2023-10-02	48.260	48.260	47.040	47.040	41.140	445
2023-09-29	48.900	49.060	48.040	48.040	42.014	772
2023-09-28	47.500	47.880	47.320	47.880	41.874	1,406
2023-09-27	47.120	47.560	47.120	47.560	41.595	2,522
2023-09-26	47.380	47.860	47.380	47.540	41.577	76
2023-09-25	47.900	48.080	47.460	47.700	41.717	376

← NewerPage 13 of 22 · 1,277 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.