Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	46.900	47.000	45.960	45.960	38.927	1,290
2022-10-13	45.500	46.780	45.500	46.480	39.367	732
2022-10-12	45.500	45.740	45.260	45.260	38.334	242
2022-10-11	45.300	45.660	45.260	45.260	38.334	249
2022-10-10	44.920	44.920	44.720	44.720	37.877	213
2022-10-07	44.920	44.920	44.300	44.300	37.521	45
2022-10-06	45.200	45.200	44.760	44.760	37.910	317
2022-10-05	44.600	44.600	44.600	44.600	37.775	0
2022-10-04	45.300	45.540	44.660	44.660	37.826	1,720
2022-10-03	43.140	43.540	42.680	43.540	36.877	205
2022-09-30	43.740	43.740	43.740	43.740	37.047	0
2022-09-29	43.460	43.460	43.460	43.460	36.809	0
2022-09-28	43.420	43.420	43.420	43.420	36.776	194
2022-09-27	43.820	43.820	43.480	43.480	36.826	488
2022-09-26	44.120	44.120	44.120	44.120	37.368	0
2022-09-23	43.920	44.380	43.660	44.380	37.589	230
2022-09-22	44.820	45.040	44.600	44.600	37.775	605
2022-09-21	45.140	45.320	44.860	44.960	38.080	252
2022-09-20	44.580	45.000	44.580	45.000	38.114	541
2022-09-19	44.360	45.220	44.360	45.080	38.182	110
2022-09-16	44.300	44.300	44.000	44.280	37.504	110
2022-09-15	44.980	45.020	44.980	45.020	38.131	508
2022-09-14	45.020	45.020	45.020	45.020	38.131	0
2022-09-13	46.540	46.540	45.720	45.720	38.724	515
2022-09-12	46.700	46.700	46.220	46.220	39.147	620
2022-09-09	45.960	45.960	45.860	45.860	38.842	458
2022-09-08	45.200	45.520	44.920	44.920	38.046	310
2022-09-07	44.840	44.840	44.840	44.840	37.978	1,072
2022-09-06	44.440	44.840	44.440	44.840	37.978	3,229
2022-09-05	45.180	45.180	45.180	45.180	38.266	0
2022-09-02	44.500	45.760	44.460	45.760	38.757	5,126
2022-09-01	44.360	44.360	43.660	44.260	37.487	513
2022-08-31	46.520	46.520	46.060	46.180	39.113	651
2022-08-30	47.000	47.000	46.480	46.480	39.367	30
2022-08-29	46.240	47.160	46.240	47.160	39.943	30
2022-08-26	46.900	46.960	46.900	46.960	39.774	120
2022-08-25	47.860	47.860	47.200	47.440	40.180	1,529
2022-08-24	47.740	47.740	47.740	47.740	40.434	0
2022-08-23	46.980	47.380	46.900	47.080	39.875	1,465
2022-08-22	48.580	48.580	47.520	47.520	40.248	3,114
2022-08-19	48.980	49.320	48.700	48.940	41.451	2,142
2022-08-18	49.040	49.260	48.800	49.260	41.722	170
2022-08-17	50.400	50.400	49.660	49.660	42.061	302
2022-08-16	48.880	50.200	48.880	50.000	42.349	3,614
2022-08-15	49.040	49.040	48.160	48.800	41.332	275
2022-08-12	48.700	49.060	48.700	48.760	41.298	3,670
2022-08-11	48.660	48.900	48.520	48.660	41.214	2,758
2022-08-10	47.200	48.100	47.200	48.100	40.739	208
2022-08-09	46.800	47.000	46.800	47.000	39.808	1,113
2022-08-08	46.420	46.740	46.420	46.600	39.469	2,716
2022-08-05	46.700	46.700	45.940	45.940	38.910	1,591
2022-08-04	46.240	46.240	45.940	45.940	38.910	1,000
2022-08-03	45.920	45.920	45.400	45.700	38.707	3,036
2022-08-02	45.080	45.780	45.080	45.780	38.774	6,857
2022-08-01	45.920	45.920	45.320	45.320	38.385	3,404
2022-07-29	44.120	45.320	44.080	45.320	38.385	8,980
2022-07-28	42.660	42.900	41.980	42.320	35.844	1,130
2022-07-27	41.640	41.740	41.640	41.740	35.353	290
2022-07-26	41.540	41.540	40.820	41.160	34.861	3,115
2022-07-25	42.000	42.060	41.440	41.880	35.471	1,484

← NewerPage 18 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.