Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	73.550	75.050	73.550	74.600	71.372	741
2026-02-02	72.700	73.600	72.700	73.200	70.033	516
2026-01-30	73.300	73.500	72.700	72.700	69.554	447
2026-01-29	73.000	73.250	72.600	72.700	69.554	1,330
2026-01-28	72.450	73.250	72.100	72.600	69.459	913
2026-01-27	72.950	72.950	72.100	72.100	68.980	171
2026-01-26	71.200	72.700	71.200	72.000	68.885	395
2026-01-23	71.400	72.250	71.400	71.600	68.502	603
2026-01-22	72.050	72.100	71.400	71.400	68.311	653
2026-01-21	69.950	70.750	69.950	70.250	67.210	252
2026-01-20	70.950	70.950	69.800	70.400	67.354	1,487
2026-01-19	70.650	71.450	70.550	71.450	68.358	301
2026-01-16	72.050	72.750	71.350	71.350	68.263	3,649
2026-01-15	71.800	71.800	70.950	71.150	68.071	1,805
2026-01-14	70.150	71.350	70.150	71.350	68.263	84
2026-01-13	69.850	70.300	69.450	69.600	66.589	579
2026-01-12	68.800	70.000	68.800	69.750	66.732	463
2026-01-09	68.450	69.700	68.400	69.700	66.684	1,214
2026-01-08	68.850	69.000	68.300	68.600	65.632	3,005
2026-01-07	68.700	69.550	68.100	69.550	66.541	499
2026-01-06	67.850	68.500	67.850	68.500	65.536	180
2026-01-05	67.400	68.100	67.400	68.100	65.153	563
2026-01-02	66.950	67.200	66.300	66.750	63.862	338
2025-12-30	66.400	66.750	66.350	66.750	63.862	10
2025-12-29	65.850	66.300	65.800	66.300	63.431	308
2025-12-23	65.900	66.150	65.600	65.950	63.096	613
2025-12-22	66.300	66.500	65.450	66.150	63.288	1,575
2025-12-19	65.400	66.500	65.400	65.950	63.096	736
2025-12-18	64.400	65.550	63.300	65.550	62.714	807
2025-12-17	64.450	64.700	64.300	64.350	61.566	986
2025-12-16	63.150	64.450	63.150	64.450	61.661	18
2025-12-15	62.950	63.400	62.500	63.400	60.657	487
2025-12-12	63.650	63.650	62.850	63.000	60.274	1,198
2025-12-11	62.400	63.600	62.400	63.600	60.848	412
2025-12-10	63.350	63.350	62.500	62.800	60.083	218
2025-12-09	65.000	65.150	63.700	64.000	61.231	251
2025-12-08	64.800	65.400	64.650	64.650	61.853	837
2025-12-05	64.600	65.400	64.600	65.400	62.570	852
2025-12-04	63.800	65.000	63.800	64.200	61.422	2,507
2025-12-03	61.750	62.800	61.750	62.800	60.083	697
2025-12-02	61.950	61.950	61.500	61.600	58.935	729
2025-12-01	62.050	62.550	62.000	62.450	59.748	1,980
2025-11-28	62.350	62.550	61.950	62.550	59.844	1,214
2025-11-27	62.600	62.600	62.050	62.450	59.748	99
2025-11-26	62.850	62.850	61.850	62.650	59.939	1,792
2025-11-25	61.250	62.950	61.250	62.950	60.226	374
2025-11-24	62.200	62.200	61.400	61.950	59.270	336
2025-11-21	61.400	61.550	61.000	61.350	58.695	3,871
2025-11-20	62.500	62.500	62.100	62.150	59.461	139
2025-11-19	61.350	62.850	61.350	62.350	59.652	1,978
2025-11-18	62.100	62.250	61.400	61.750	59.078	766
2025-11-17	63.600	63.600	62.950	63.200	60.465	2,269
2025-11-14	64.100	64.100	63.400	63.550	60.800	840
2025-11-13	64.700	64.800	64.200	64.200	61.422	1,370
2025-11-12	64.250	64.750	64.100	64.100	61.326	339
2025-11-11	64.350	64.400	63.750	63.750	60.992	840
2025-11-10	63.650	64.450	63.650	64.300	61.518	1,178
2025-11-07	64.400	64.400	62.350	63.200	60.465	1,122
2025-11-06	64.500	65.100	63.600	64.250	61.470	404
2025-11-05	63.250	64.450	63.250	64.400	61.614	424

← NewerPage 4 of 5 · 252 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.