Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	47.240	47.480	46.880	47.480	38.552	385
2022-02-02	47.900	47.900	47.900	47.900	38.893	73
2022-02-01	47.580	47.740	47.580	47.740	38.763	33
2022-01-31	46.880	47.100	46.880	47.100	38.244	10
2022-01-28	46.060	46.060	46.000	46.000	37.350	30
2022-01-27	46.080	46.860	46.080	46.860	38.049	90
2022-01-26	46.200	46.580	46.200	46.580	37.821	26
2022-01-25	44.680	45.480	44.680	45.480	36.928	1,951
2022-01-24	46.460	46.460	44.000	44.360	36.019	822
2022-01-21	47.260	47.260	46.400	46.920	38.097	390
2022-01-20	47.360	48.160	47.360	48.160	39.104	6
2022-01-19	48.300	48.300	48.060	48.060	39.023	3,400
2022-01-18	47.720	48.240	47.720	48.240	39.169	43
2022-01-17	47.240	48.840	47.240	48.840	39.656	1,651
2022-01-14	44.960	45.900	44.960	45.800	37.188	3,904
2022-01-13	46.000	46.000	45.800	45.800	37.188	39
2022-01-12	47.860	47.860	46.460	46.540	37.789	666
2022-01-11	45.660	47.140	45.660	47.140	38.276	1,017
2022-01-10	45.820	45.820	44.300	44.300	35.970	1,934
2022-01-07	45.660	46.180	45.660	46.180	37.497	563
2022-01-06	46.400	46.440	46.380	46.440	37.708	241
2022-01-05	46.600	46.780	45.740	46.780	37.984	113
2022-01-04	46.140	46.380	45.960	46.380	37.659	1,673
2022-01-03	45.520	46.020	45.500	46.020	37.367	1,273
2021-12-30	45.420	45.420	45.420	45.420	36.879	0
2021-12-29	45.100	45.620	45.100	45.580	37.009	210
2021-12-28	45.120	45.700	45.120	45.440	36.896	1,434
2021-12-27	44.940	45.560	44.940	45.520	36.961	3,585
2021-12-23	44.900	45.560	44.900	45.560	36.993	588
2021-12-22	45.400	45.460	44.760	45.000	36.538	39
2021-12-21	45.140	45.360	44.900	45.360	36.831	355
2021-12-20	43.780	44.080	43.780	44.080	35.791	379
2021-12-17	45.240	45.240	44.860	44.900	36.457	21
2021-12-16	44.800	45.580	44.800	45.580	37.009	1,409
2021-12-15	43.380	43.920	43.380	43.920	35.661	20
2021-12-14	44.000	44.000	43.400	43.400	35.239	1,098
2021-12-13	44.640	44.700	44.000	44.180	35.873	1,357
2021-12-10	44.360	44.360	44.360	44.360	36.019	0
2021-12-09	44.560	44.560	44.560	44.560	36.181	16
2021-12-08	44.380	45.200	44.380	45.200	36.701	80
2021-12-07	44.260	45.400	44.260	45.400	36.863	835
2021-12-06	44.660	44.740	43.720	44.460	36.100	1,290
2021-12-03	43.280	43.280	43.080	43.080	34.979	207
2021-12-02	42.500	42.820	42.200	42.280	34.330	446
2021-12-01	42.780	43.240	42.420	43.240	35.109	513
2021-11-30	42.000	42.760	42.000	42.120	34.200	367
2021-11-29	43.100	43.320	42.740	42.940	34.866	949
2021-11-26	43.800	43.800	41.960	43.100	34.996	5,274
2021-11-25	44.480	44.480	44.120	44.400	36.051	396
2021-11-24	44.160	44.360	44.160	44.300	35.970	283
2021-11-23	44.820	44.820	44.140	44.140	35.840	634
2021-11-22	45.300	45.560	44.900	45.480	36.928	476
2021-11-19	46.000	46.000	44.500	44.720	36.311	2,994
2021-11-18	47.640	47.640	46.540	46.880	38.065	719
2021-11-17	46.940	47.560	46.820	47.560	38.617	934
2021-11-16	46.040	46.880	46.040	46.880	38.065	1,328
2021-11-15	46.560	46.560	46.120	46.400	37.675	2,070
2021-11-12	46.360	46.660	46.120	46.520	37.773	651
2021-11-11	46.780	47.000	46.260	46.860	38.049	580
2021-11-10	47.000	47.340	46.120	47.340	38.438	1,676

← NewerPage 21 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.