Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	50.300	50.900	50.300	50.900	44.516	540
2023-06-29	49.200	49.840	49.200	49.340	43.151	274
2023-06-28	49.660	49.660	49.420	49.460	43.256	26
2023-06-27	49.820	49.820	48.920	49.140	42.976	124
2023-06-26	49.300	49.300	48.780	49.200	43.029	1,730
2023-06-23	49.640	49.960	49.220	49.960	43.693	1,825
2023-06-22	50.700	50.700	50.150	50.350	44.035	270
2023-06-21	52.250	52.250	50.800	50.800	44.428	113
2023-06-20	51.850	52.050	51.700	52.050	45.521	200
2023-06-19	52.050	52.050	51.300	51.750	45.259	315
2023-06-16	53.050	53.100	52.300	52.300	45.740	610
2023-06-15	52.900	53.150	52.200	52.300	45.740	802
2023-06-14	53.500	53.650	53.100	53.100	46.440	289
2023-06-13	53.900	53.900	52.600	52.600	46.002	261
2023-06-12	53.250	53.350	53.250	53.350	46.658	90
2023-06-09	53.150	53.800	53.000	53.200	46.527	967
2023-06-08	53.450	53.450	53.200	53.200	46.527	9
2023-06-07	53.000	53.000	52.750	52.750	46.134	9
2023-06-06	52.300	53.550	52.300	53.100	46.440	1,025
2023-06-05	52.050	52.400	52.050	52.300	45.740	133
2023-06-02	50.950	52.300	50.950	52.050	45.521	675
2023-06-01	50.600	51.100	50.400	51.100	44.690	517
2023-05-31	50.450	50.500	50.150	50.300	43.991	324
2023-05-30	49.540	51.450	49.540	50.700	44.341	2,599
2023-05-29	50.550	50.550	49.760	49.760	43.519	541
2023-05-26	50.500	51.050	50.300	50.450	44.122	353
2023-05-25	52.250	52.250	50.000	50.650	44.297	1,518
2023-05-24	53.650	53.700	52.250	52.750	46.134	644
2023-05-23	54.650	54.650	54.050	54.400	47.577	544
2023-05-22	54.650	54.650	54.550	54.550	47.708	76
2023-05-19	54.800	55.300	54.800	55.100	48.189	839
2023-05-18	54.200	54.700	54.200	54.400	47.577	457
2023-05-17	54.150	54.300	53.600	54.050	47.270	1,609
2023-05-16	56.200	56.200	54.000	54.450	47.620	1,538
2023-05-15	57.750	57.850	56.300	56.450	49.369	1,391
2023-05-12	57.450	58.000	57.250	58.000	50.725	1,012
2023-05-11	59.050	59.050	57.900	57.900	50.638	595
2023-05-10	59.100	59.150	58.750	59.050	51.643	460
2023-05-09	59.400	59.400	58.800	59.050	51.643	202
2023-05-08	58.900	59.300	58.900	59.050	51.643	242
2023-05-05	58.100	58.600	58.000	58.600	51.250	2,134
2023-05-04	59.100	59.100	57.950	58.350	51.031	1,549
2023-05-03	58.950	59.550	58.900	58.900	51.512	659
2023-05-02	58.550	59.200	58.100	58.550	51.206	1,909
2023-04-28	59.850	59.850	58.550	58.900	51.512	678
2023-04-27	61.200	61.200	59.900	60.150	52.605	1,782
2023-04-26	58.950	60.200	58.800	60.200	52.649	429
2023-04-25	59.650	59.650	58.900	59.650	52.168	845
2023-04-24	59.950	59.950	59.550	59.850	52.343	1,685
2023-04-21	61.600	61.700	60.700	61.300	53.611	142
2023-04-20	61.500	61.500	61.100	61.300	53.611	190
2023-04-19	61.600	61.950	61.350	61.350	53.655	489
2023-04-18	61.550	62.200	61.550	61.650	53.917	1,775
2023-04-17	59.750	60.950	59.750	60.500	52.911	680
2023-04-14	58.400	59.400	58.400	59.400	51.949	123
2023-04-13	58.700	59.150	58.400	59.150	51.731	474
2023-04-12	59.450	59.950	59.250	59.250	51.818	282
2023-04-11	59.900	60.400	59.900	60.400	52.824	2,719
2023-04-06	60.300	60.300	59.050	59.650	52.168	285
2023-04-05	60.800	60.800	60.000	60.550	52.955	161

← NewerPage 15 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.