Andritz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.200 | 47.200 | 46.800 | 47.160 | 38.292 | 456 |
| 2021-11-08 | 46.920 | 47.260 | 46.680 | 47.260 | 38.373 | 1,273 |
| 2021-11-05 | 47.340 | 47.920 | 46.700 | 46.760 | 37.967 | 1,285 |
| 2021-11-04 | 49.900 | 50.550 | 49.740 | 50.150 | 40.720 | 3,022 |
| 2021-11-03 | 49.320 | 49.320 | 48.880 | 49.120 | 39.884 | 832 |
| 2021-11-02 | 49.540 | 49.980 | 49.400 | 49.400 | 40.111 | 1,747 |
| 2021-11-01 | 49.500 | 49.980 | 49.440 | 49.540 | 40.225 | 1,763 |
| 2021-10-29 | 48.980 | 49.220 | 48.800 | 48.800 | 39.624 | 970 |
| 2021-10-28 | 48.740 | 48.840 | 48.500 | 48.500 | 39.380 | 347 |
| 2021-10-27 | 48.420 | 48.420 | 47.980 | 48.080 | 39.039 | 1,198 |
| 2021-10-26 | 47.300 | 47.700 | 47.300 | 47.700 | 38.731 | 255 |
| 2021-10-25 | 48.320 | 48.320 | 47.120 | 47.120 | 38.260 | 349 |
| 2021-10-21 | 47.000 | 47.280 | 47.000 | 47.280 | 38.390 | 19 |
| 2021-10-20 | 47.560 | 47.560 | 47.320 | 47.320 | 38.422 | 95 |
| 2021-10-19 | 46.840 | 47.820 | 46.840 | 47.820 | 38.828 | 1,750 |
| 2021-10-18 | 46.540 | 46.680 | 46.500 | 46.500 | 37.756 | 76 |
| 2021-10-15 | 47.640 | 47.640 | 46.760 | 46.760 | 37.967 | 113 |
| 2021-10-14 | 47.260 | 47.620 | 47.000 | 47.000 | 38.162 | 333 |
← NewerPage 22 of 22 · 1,278 trading days
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.