Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	47.720	48.100	47.720	48.100	42.067	150
2023-09-21	48.040	48.040	47.240	47.600	41.630	371
2023-09-20	48.280	48.400	48.280	48.400	42.329	786
2023-09-19	47.660	47.780	47.360	47.780	41.787	237
2023-09-18	48.220	48.540	48.000	48.480	42.399	861
2023-09-15	49.020	49.020	48.120	48.120	42.084	885
2023-09-14	47.440	48.240	47.440	48.240	42.189	60
2023-09-13	48.000	48.040	47.220	47.660	41.682	3,591
2023-09-12	48.800	48.800	48.700	48.700	42.592	2,710
2023-09-11	49.320	49.480	49.320	49.480	43.274	568
2023-09-08	48.820	49.220	48.800	49.220	43.046	853
2023-09-07	49.860	49.860	49.500	49.520	43.309	302
2023-09-06	49.760	50.200	49.520	50.200	43.903	2,494
2023-09-05	50.400	51.400	50.400	51.200	44.778	5,609
2023-09-04	49.500	49.880	49.300	49.440	43.239	725
2023-09-01	49.280	49.400	49.120	49.120	42.959	1,112
2023-08-31	49.500	49.600	49.060	49.240	43.064	299
2023-08-30	48.500	49.660	48.500	49.120	42.959	7,772
2023-08-29	47.600	47.600	47.560	47.600	41.630	1,024
2023-08-28	46.920	47.160	46.740	46.740	40.877	299
2023-08-25	45.680	46.260	45.680	46.260	40.458	320
2023-08-24	45.320	45.780	45.280	45.780	40.038	2,462
2023-08-23	45.820	46.140	45.680	46.080	40.300	190
2023-08-22	45.980	45.980	45.980	45.980	40.213	30
2023-08-21	45.660	45.760	45.140	45.500	39.793	9,375
2023-08-18	45.140	46.100	45.000	46.100	40.318	582
2023-08-17	45.500	45.660	45.500	45.660	39.933	1,453
2023-08-16	45.500	45.720	45.500	45.720	39.985	149
2023-08-15	46.380	46.380	45.480	45.860	40.108	1,538
2023-08-14	45.920	46.120	45.920	46.120	40.335	606
2023-08-11	46.640	46.640	46.000	46.180	40.388	452
2023-08-10	46.640	46.760	46.640	46.680	40.825	15
2023-08-09	46.320	47.040	46.320	47.040	41.140	2,048
2023-08-08	46.020	46.020	45.240	45.620	39.898	1,452
2023-08-07	46.980	47.060	46.300	46.700	40.842	5,723
2023-08-04	47.640	47.640	47.160	47.320	41.385	770
2023-08-03	47.540	47.900	47.200	47.880	41.874	1,235
2023-08-02	48.720	48.780	48.200	48.280	42.224	1,384
2023-08-01	48.300	48.840	48.300	48.800	42.679	712
2023-07-31	47.880	48.780	47.880	48.500	42.417	1,085
2023-07-28	48.520	48.520	47.460	47.840	41.839	3,664
2023-07-27	49.420	50.700	48.760	48.880	42.749	6,737
2023-07-26	49.360	49.360	47.600	48.460	42.382	5,692
2023-07-25	49.460	49.460	49.400	49.400	43.204	36
2023-07-24	49.020	49.140	48.900	48.920	42.784	643
2023-07-21	49.460	49.460	49.020	49.460	43.256	3,856
2023-07-20	48.300	49.280	48.300	48.880	42.749	371
2023-07-19	48.360	48.800	47.860	48.080	42.049	2,114
2023-07-18	48.800	48.800	48.440	48.440	42.364	87
2023-07-17	48.460	49.180	48.460	48.760	42.644	335
2023-07-14	48.600	48.860	48.600	48.680	42.574	196
2023-07-13	47.940	48.060	47.940	48.060	42.032	231
2023-07-12	48.020	48.720	47.540	48.720	42.609	1,856
2023-07-11	48.320	48.340	47.840	47.900	41.892	549
2023-07-10	48.240	48.680	47.960	47.960	41.944	478
2023-07-07	48.260	48.460	47.520	48.220	42.172	42
2023-07-06	49.260	49.260	48.140	48.320	42.259	1,594
2023-07-05	50.500	50.550	50.250	50.300	43.991	85
2023-07-04	50.450	50.450	49.740	49.740	43.501	1,665
2023-07-03	51.200	51.200	50.100	50.800	44.428	872

← NewerPage 14 of 22 · 1,273 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.