Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	61.950	62.000	61.950	62.000	54.223	220
2023-04-03	61.900	62.350	61.200	61.700	53.961	2,096
2023-03-31	62.400	62.800	62.100	62.800	54.923	476
2023-03-30	67.050	67.300	65.600	66.550	56.366	686
2023-03-29	64.900	65.150	64.600	64.600	54.714	1,081
2023-03-28	64.300	65.000	64.200	64.200	54.376	2,691
2023-03-27	63.500	64.650	63.500	63.900	54.122	845
2023-03-24	63.950	63.950	62.450	62.500	52.936	736
2023-03-23	61.900	64.450	61.900	63.900	54.122	1,024
2023-03-22	62.250	62.250	61.550	61.900	52.428	238
2023-03-21	60.300	61.700	60.300	61.400	52.004	1,006
2023-03-20	59.000	60.500	59.000	60.100	50.903	1,316
2023-03-17	59.550	59.550	58.600	59.000	49.971	1,054
2023-03-16	58.100	58.400	58.100	58.400	49.463	404
2023-03-15	59.500	59.500	57.400	57.800	48.955	2,065
2023-03-14	58.250	60.100	58.250	59.550	50.437	1,014
2023-03-13	61.150	61.150	58.000	58.450	49.506	2,814
2023-03-10	61.000	61.850	61.000	61.350	51.962	601
2023-03-09	63.800	63.800	62.050	62.050	52.555	1,059
2023-03-08	61.000	63.350	61.000	62.900	53.275	5,751
2023-03-07	59.050	59.150	58.800	58.800	49.802	557
2023-03-06	58.350	58.700	58.350	58.500	49.548	1,353
2023-03-03	58.700	59.000	58.700	58.750	49.760	208
2023-03-02	58.750	58.850	58.600	58.600	49.633	2,037
2023-03-01	58.800	59.000	58.550	58.750	49.760	1,784
2023-02-28	58.200	58.200	58.000	58.000	49.124	488
2023-02-27	57.850	58.000	57.800	57.800	48.955	606
2023-02-24	57.800	58.200	57.350	57.350	48.574	471
2023-02-23	57.500	57.750	57.300	57.300	48.532	1,085
2023-02-22	56.550	57.450	56.550	57.450	48.659	1,012
2023-02-21	57.200	57.200	56.550	56.550	47.896	82
2023-02-20	56.550	56.950	56.350	56.950	48.235	503
2023-02-17	56.500	56.800	56.050	56.050	47.473	757
2023-02-16	57.200	57.200	56.300	56.600	47.939	829
2023-02-15	55.950	56.300	55.950	56.300	47.685	391
2023-02-14	55.700	55.700	55.700	55.700	47.176	18
2023-02-13	55.500	55.850	55.500	55.700	47.176	68
2023-02-10	56.100	56.100	54.700	54.700	46.329	394
2023-02-09	56.450	56.550	56.050	56.050	47.473	28
2023-02-08	56.550	56.550	56.100	56.100	47.515	212
2023-02-07	55.500	55.650	55.500	55.650	47.134	682
2023-02-06	56.800	56.800	55.150	56.000	47.430	455
2023-02-03	55.700	56.350	55.700	56.350	47.727	602
2023-02-02	55.850	56.650	55.850	56.250	47.642	239
2023-02-01	55.250	56.100	55.200	55.800	47.261	1,090
2023-01-31	54.950	54.950	54.350	54.600	46.245	150
2023-01-30	55.000	55.050	55.000	55.050	46.626	40
2023-01-27	54.600	54.900	54.600	54.800	46.414	269
2023-01-26	53.900	54.200	53.900	54.200	45.906	100
2023-01-25	53.800	53.950	53.800	53.950	45.694	322
2023-01-24	54.000	54.700	53.950	54.700	46.329	706
2023-01-23	55.600	55.600	54.650	54.650	46.287	3,678
2023-01-20	55.800	55.800	55.000	55.300	46.838	1,085
2023-01-19	56.050	56.450	55.600	55.700	47.176	1,711
2023-01-18	56.000	57.100	56.000	56.950	48.235	1,171
2023-01-17	55.900	56.300	55.750	56.050	47.473	1,201
2023-01-16	54.750	55.200	54.600	55.200	46.753	975
2023-01-13	54.300	54.450	54.300	54.350	46.033	61
2023-01-12	54.500	54.750	54.500	54.650	46.287	248
2023-01-11	54.850	55.050	54.600	54.600	46.245	49

← NewerPage 16 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.