Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	41.320	41.320	39.780	40.140	33.997	1,433
2022-04-28	38.180	38.180	38.180	38.180	32.337	350
2022-04-27	38.060	38.340	38.000	38.340	32.473	163
2022-04-26	37.820	37.820	37.820	37.820	32.033	0
2022-04-25	38.200	38.320	38.000	38.320	32.456	158
2022-04-22	39.520	39.520	39.240	39.240	33.235	280
2022-04-21	39.480	40.000	39.300	39.840	33.743	303
2022-04-20	39.000	39.220	39.000	39.220	33.218	255
2022-04-19	38.540	38.540	38.500	38.520	32.625	552
2022-04-14	37.900	38.500	37.900	38.500	32.608	1,171
2022-04-13	37.380	37.460	37.120	37.460	31.728	599
2022-04-12	36.760	37.680	36.760	37.680	31.914	1,077
2022-04-11	37.400	38.040	37.400	37.480	31.745	60
2022-04-08	39.000	39.920	39.000	39.920	32.414	2,684
2022-04-07	39.460	39.460	38.980	39.180	31.813	1,254
2022-04-06	40.200	40.200	38.580	39.420	32.008	333
2022-04-05	41.000	41.000	40.180	40.740	33.079	1,250
2022-04-04	41.660	42.040	41.440	42.040	34.135	414
2022-04-01	42.120	42.260	41.660	41.660	33.826	1,528
2022-03-31	42.500	42.560	42.180	42.180	34.249	418
2022-03-30	42.900	42.900	42.560	42.560	34.557	400
2022-03-29	41.780	43.300	41.780	42.900	34.833	246
2022-03-28	41.200	41.340	40.960	41.020	33.307	2,452
2022-03-25	41.140	41.140	41.140	41.140	33.404	350
2022-03-24	41.640	41.640	41.200	41.400	33.615	302
2022-03-23	43.120	43.120	42.000	42.840	34.785	869
2022-03-22	43.660	43.660	43.440	43.500	35.320	8
2022-03-21	42.900	43.660	42.900	43.620	35.418	439
2022-03-18	42.000	42.520	42.000	42.520	34.525	100
2022-03-17	42.200	42.200	42.200	42.200	34.265	0
2022-03-16	42.160	42.160	42.160	42.160	34.232	553
2022-03-15	41.020	41.380	40.620	41.380	33.599	465
2022-03-14	41.780	42.080	41.740	41.740	33.891	710
2022-03-11	40.080	41.400	40.080	41.080	33.356	1,117
2022-03-10	41.320	41.320	39.320	39.520	32.089	1,044
2022-03-09	41.160	42.380	41.160	41.840	33.973	1,775
2022-03-08	39.200	40.140	39.200	39.900	32.397	2,683
2022-03-07	34.840	36.840	33.920	36.780	29.864	2,181
2022-03-04	37.560	37.560	35.800	36.220	29.409	6,452
2022-03-03	39.300	39.300	37.800	38.000	30.855	1,129
2022-03-02	38.220	39.200	37.600	39.200	31.829	785
2022-03-01	40.260	40.260	38.440	38.440	31.212	260
2022-02-28	40.320	40.320	38.760	39.000	31.667	3,292
2022-02-25	40.880	41.480	40.720	41.300	33.534	990
2022-02-24	40.640	41.560	40.640	41.040	33.323	3,076
2022-02-23	43.200	43.200	42.520	42.520	34.525	115
2022-02-22	42.680	43.100	42.680	43.100	34.996	2,261
2022-02-21	45.180	45.300	43.440	43.500	35.320	1,898
2022-02-18	44.920	45.060	44.920	45.060	36.587	1,299
2022-02-17	45.820	46.400	45.820	46.400	37.675	10
2022-02-16	47.140	47.220	47.140	47.220	38.341	22
2022-02-15	45.680	46.840	45.680	46.840	38.032	415
2022-02-14	45.560	46.200	45.360	45.900	37.269	6,333
2022-02-11	47.340	47.340	46.760	47.200	38.325	18
2022-02-10	48.000	48.000	47.500	47.500	38.568	90
2022-02-09	47.940	47.940	47.940	47.940	38.926	500
2022-02-08	47.120	47.400	47.120	47.400	38.487	250
2022-02-07	47.040	47.320	46.620	46.620	37.854	651
2022-02-04	46.620	46.720	46.600	46.720	37.935	534
2022-02-03	47.240	47.480	46.880	47.480	38.552	385

← NewerPage 20 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.