Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	55.150	55.150	54.100	54.100	45.821	359
2023-01-09	55.700	56.000	55.200	55.200	46.753	275
2023-01-06	54.800	55.450	54.750	55.450	46.965	4,718
2023-01-05	53.700	54.800	53.700	54.600	46.245	1,058
2023-01-04	54.500	54.500	53.300	53.300	45.144	1,533
2023-01-03	53.950	54.150	53.700	54.050	45.779	230
2023-01-02	54.050	54.050	53.450	53.450	45.271	21
2022-12-30	53.850	53.850	53.850	53.850	45.609	0
2022-12-29	54.450	54.450	54.000	54.000	45.736	605
2022-12-28	54.200	54.200	53.600	53.600	45.398	125
2022-12-27	54.300	54.650	54.300	54.650	46.287	394
2022-12-23	53.700	54.550	53.350	54.550	46.202	215
2022-12-22	54.000	54.000	53.200	53.200	45.059	100
2022-12-21	54.050	54.600	53.950	54.250	45.948	67
2022-12-20	54.300	54.350	53.700	53.700	45.482	101
2022-12-19	54.300	54.750	53.800	53.950	45.694	715
2022-12-16	52.850	53.450	52.850	53.450	45.271	344
2022-12-15	54.050	54.100	52.600	52.700	44.635	2,484
2022-12-14	54.000	54.400	53.700	54.400	46.075	1,272
2022-12-13	53.550	54.600	53.550	54.050	45.779	575
2022-12-12	54.150	54.600	53.950	53.950	45.694	1,754
2022-12-09	53.750	54.000	53.750	53.750	45.525	1,077
2022-12-07	53.000	53.500	52.800	52.800	44.720	117
2022-12-06	53.200	53.500	52.850	52.850	44.762	600
2022-12-05	53.200	53.200	53.150	53.150	45.017	487
2022-12-02	53.350	53.350	53.350	53.350	45.186	448
2022-12-01	52.700	52.700	51.800	51.950	44.000	80
2022-11-30	52.800	52.800	51.950	51.950	44.000	447
2022-11-29	52.500	52.850	52.500	52.850	44.762	1,120
2022-11-28	52.450	52.650	52.150	52.150	44.170	758
2022-11-25	52.650	52.650	52.200	52.350	44.339	762
2022-11-24	52.000	52.000	52.000	52.000	44.043	0
2022-11-23	53.100	53.100	52.250	52.250	44.254	148
2022-11-22	52.700	52.900	52.600	52.900	44.805	209
2022-11-21	52.700	53.200	52.500	52.750	44.678	300
2022-11-18	51.650	52.400	51.650	52.100	44.127	400
2022-11-17	51.500	51.900	51.500	51.900	43.958	60
2022-11-16	51.500	51.650	51.000	51.650	43.746	526
2022-11-15	51.300	51.850	50.900	51.850	43.916	29
2022-11-14	51.650	51.650	50.850	51.600	43.704	42
2022-11-11	53.500	53.500	51.750	51.750	43.831	249
2022-11-10	52.500	53.050	52.150	53.050	44.932	2,181
2022-11-09	52.250	52.650	52.100	52.650	44.593	892
2022-11-08	51.300	52.400	50.950	52.400	44.381	2,676
2022-11-07	51.550	53.150	51.550	52.250	44.254	2,279
2022-11-04	49.380	51.600	49.380	50.950	43.153	26,114
2022-11-03	45.620	46.160	45.360	46.160	39.096	1,248
2022-11-02	46.460	46.460	46.460	46.460	39.350	0
2022-11-01	47.380	47.380	46.600	46.900	39.723	530
2022-10-31	46.960	47.400	46.960	47.280	40.045	905
2022-10-28	47.340	47.340	47.340	47.340	40.096	1,066
2022-10-27	47.480	47.540	46.680	47.540	40.265	1,815
2022-10-26	47.960	48.000	47.800	48.000	40.655	242
2022-10-25	47.140	47.380	46.660	47.180	39.960	1,398
2022-10-24	46.060	46.780	45.920	46.420	39.316	1,582
2022-10-21	45.500	45.500	44.900	45.220	38.300	1,082
2022-10-20	45.160	45.520	45.160	45.520	38.554	12
2022-10-19	46.200	46.200	45.300	45.300	38.368	1,152
2022-10-18	46.080	46.080	45.420	45.880	38.859	2,276
2022-10-17	45.800	45.800	45.560	45.560	38.588	544

← NewerPage 17 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.