Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	62.600	62.600	62.000	62.300	59.604	1,426
2025-05-20	62.350	62.350	61.850	61.850	59.174	1,728
2025-05-19	62.900	62.900	62.150	62.500	59.796	748
2025-05-16	63.000	63.300	62.550	62.900	60.178	595
2025-05-15	62.650	63.000	62.100	62.350	59.652	5,274
2025-05-14	63.400	63.400	62.750	62.900	60.178	1,377
2025-05-13	62.400	63.250	62.400	62.800	60.083	2,059
2025-05-12	62.150	63.100	62.150	62.350	59.652	1,316
2025-05-09	62.000	62.200	61.400	61.400	58.743	138
2025-05-08	61.250	61.400	61.250	61.400	58.743	113
2025-05-07	60.400	61.400	60.400	61.150	58.504	1,197
2025-05-06	60.650	60.800	60.450	60.550	57.930	162
2025-05-05	61.650	61.700	61.400	61.550	58.887	225
2025-05-02	62.750	63.150	61.750	61.750	59.078	3,365
2025-04-30	61.650	63.200	60.200	62.750	60.035	14,547
2025-04-29	57.050	57.350	56.950	56.950	54.486	230
2025-04-28	57.300	57.500	56.850	56.850	54.390	1,353
2025-04-25	56.600	56.950	56.450	56.950	54.486	519
2025-04-24	55.500	56.400	55.500	56.300	53.864	7,185
2025-04-23	54.500	56.250	54.500	55.800	53.386	7,033
2025-04-22	52.900	53.250	52.900	53.150	50.850	1,103
2025-04-17	52.850	53.100	52.500	53.050	50.755	183
2025-04-16	53.050	53.050	52.800	53.000	50.707	544
2025-04-15	52.900	53.600	52.900	53.250	50.946	1,965
2025-04-14	51.650	53.000	51.650	52.350	50.085	2,707
2025-04-11	50.650	50.950	49.440	50.950	48.745	617
2025-04-10	55.300	55.300	50.650	50.650	48.458	1,947
2025-04-09	50.700	50.700	49.360	50.350	48.171	287
2025-04-08	50.600	51.950	50.500	51.150	48.937	991
2025-04-07	47.760	50.350	47.060	49.880	47.722	4,095
2025-04-04	51.100	51.650	49.280	49.940	47.779	2,012
2025-04-03	52.100	52.600	51.200	51.200	48.985	1,697
2025-04-02	52.250	52.500	51.950	52.500	50.228	610
2025-04-01	52.300	52.700	51.800	52.500	50.228	1,912
2025-03-31	53.450	53.450	51.650	51.650	49.415	1,989
2025-03-28	57.400	57.500	56.500	56.700	51.759	1,471
2025-03-27	57.900	57.900	57.100	57.550	52.535	958
2025-03-26	58.750	58.750	58.000	58.350	53.265	1,474
2025-03-25	59.050	59.050	58.150	58.700	53.585	165
2025-03-24	58.750	59.400	58.600	59.050	53.904	3,408
2025-03-21	58.500	58.850	57.550	57.750	52.718	937
2025-03-20	59.950	60.000	58.250	58.650	53.539	362
2025-03-19	60.100	60.600	60.000	60.300	55.045	2,787
2025-03-18	58.950	60.100	58.950	60.100	54.863	199
2025-03-17	58.800	59.050	58.200	58.300	53.220	508
2025-03-14	58.800	59.300	58.300	58.300	53.220	1,216
2025-03-13	58.500	59.200	58.300	58.300	53.220	907
2025-03-12	60.100	60.100	58.700	58.900	53.767	312
2025-03-11	60.750	60.750	59.250	59.250	54.087	1,422
2025-03-10	61.450	61.750	60.650	61.050	55.730	1,092
2025-03-07	61.400	62.250	60.250	62.250	56.826	1,296
2025-03-06	60.750	61.850	60.750	61.650	56.278	1,243
2025-03-05	58.950	59.450	58.950	59.100	53.950	991
2025-03-04	57.700	57.700	56.350	56.350	51.440	1,185
2025-03-03	57.150	58.350	56.900	57.950	52.900	3,476
2025-02-28	56.650	56.850	56.150	56.700	51.759	787
2025-02-27	57.500	57.500	56.300	56.300	51.394	435
2025-02-26	56.600	56.600	56.600	56.600	51.668	1
2025-02-25	56.100	56.100	56.000	56.000	51.120	26
2025-02-24	56.600	57.050	56.300	56.300	51.394	1,283

← NewerPage 7 of 22 · 1,276 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.