Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	42.400	42.400	41.780	41.780	35.387	3,000
2022-07-21	41.760	42.140	41.760	42.140	35.691	2
2022-07-20	42.060	42.100	41.700	41.700	35.319	972
2022-07-19	41.840	41.980	41.780	41.780	35.387	3,436
2022-07-18	41.060	41.200	40.960	40.960	34.692	2,501
2022-07-15	40.060	40.880	40.060	40.440	34.252	1,229
2022-07-14	40.320	40.360	39.960	40.360	34.184	244
2022-07-13	40.480	40.500	39.900	40.220	34.065	2,145
2022-07-12	40.920	41.520	40.920	41.420	35.082	4,818
2022-07-11	39.120	40.200	39.120	39.860	33.760	603
2022-07-08	39.260	39.740	39.260	39.740	33.659	1,396
2022-07-07	39.340	39.340	39.340	39.340	33.320	1,738
2022-07-06	38.760	38.760	38.500	38.600	32.693	2,224
2022-07-05	38.760	38.760	38.020	38.240	32.388	2,440
2022-07-04	38.620	38.900	38.180	38.540	32.642	3,004
2022-07-01	37.840	39.000	37.840	38.700	32.778	2,725
2022-06-30	38.400	38.720	37.960	38.720	32.795	2,029
2022-06-29	40.620	40.620	39.980	40.060	33.930	64
2022-06-28	40.980	41.400	40.620	40.620	34.404	975
2022-06-27	40.780	41.120	40.660	40.660	34.438	2,426
2022-06-24	40.200	40.500	39.920	40.440	34.252	5,406
2022-06-23	40.420	40.420	39.880	40.120	33.981	1,529
2022-06-22	40.620	41.240	40.460	41.240	34.929	2,039
2022-06-21	41.980	42.180	41.980	42.180	35.725	738
2022-06-20	41.840	42.120	41.320	41.920	35.505	336
2022-06-17	41.900	41.980	41.900	41.980	35.556	52
2022-06-16	43.120	43.120	41.460	41.720	35.336	2,444
2022-06-15	42.880	43.380	42.880	43.100	36.505	217
2022-06-14	42.740	42.740	42.520	42.520	36.013	203
2022-06-13	43.340	43.460	42.420	43.020	36.437	2,473
2022-06-10	43.960	43.960	43.760	43.880	37.165	1,366
2022-06-09	45.180	45.980	45.040	45.040	38.148	1,001
2022-06-08	44.420	45.300	44.160	45.300	38.368	641
2022-06-07	43.820	44.440	43.820	44.360	37.572	562
2022-06-06	44.700	44.700	44.240	44.240	37.470	195
2022-06-03	44.700	44.700	43.900	43.900	37.182	2,432
2022-06-02	43.900	44.480	43.900	44.220	37.453	4,319
2022-06-01	43.440	43.580	43.440	43.580	36.911	648
2022-05-31	43.320	43.400	43.320	43.400	36.759	40
2022-05-30	43.700	43.700	43.220	43.220	36.606	3,668
2022-05-27	42.660	43.420	42.660	43.420	36.776	2,655
2022-05-26	42.700	42.960	42.660	42.960	36.386	1,457
2022-05-25	42.240	42.600	42.220	42.600	36.081	2,236
2022-05-24	41.960	42.320	41.820	41.820	35.420	484
2022-05-23	41.860	41.860	41.520	41.520	35.166	629
2022-05-20	41.920	42.160	41.300	41.300	34.980	1,002
2022-05-19	41.480	41.540	41.380	41.380	35.048	1,232
2022-05-18	42.580	42.600	41.760	41.760	35.370	1,288
2022-05-17	42.100	42.460	42.000	42.240	35.776	315
2022-05-16	41.280	41.440	41.080	41.400	35.065	1,682
2022-05-13	40.820	41.320	40.820	41.320	34.997	1,469
2022-05-12	39.180	40.100	39.180	40.100	33.964	828
2022-05-11	39.460	39.880	39.460	39.880	33.777	948
2022-05-10	39.900	40.080	39.900	40.040	33.913	540
2022-05-09	38.740	39.060	38.400	39.060	33.083	1,380
2022-05-06	38.540	39.040	38.420	39.040	33.066	201
2022-05-05	39.240	39.240	38.900	38.900	32.947	35
2022-05-04	39.640	39.640	39.640	39.640	33.574	30
2022-05-03	40.000	40.000	39.760	39.760	33.676	235
2022-05-02	40.100	40.180	39.720	39.720	33.642	6,025

← NewerPage 19 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.