Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	57.300	57.500	56.800	56.800	51.850	426
2025-02-20	57.500	57.500	57.050	57.050	52.079	19
2025-02-19	58.250	58.250	57.000	57.350	52.353	411
2025-02-18	57.450	57.950	57.150	57.950	52.900	237
2025-02-17	56.500	57.400	56.500	57.400	52.398	1,372
2025-02-14	56.600	57.300	56.600	56.850	51.896	1,361
2025-02-13	55.700	56.800	55.700	56.800	51.850	2,162
2025-02-12	55.350	55.350	55.050	55.100	50.299	105
2025-02-11	54.500	54.950	54.500	54.950	50.162	301
2025-02-10	54.050	54.750	54.050	54.750	49.979	31
2025-02-07	54.450	54.450	53.850	53.850	49.158	167
2025-02-06	53.600	54.700	53.500	54.250	49.523	888
2025-02-05	53.250	53.700	53.250	53.700	49.021	112
2025-02-04	54.300	54.300	54.150	54.150	49.431	250
2025-02-03	53.700	54.250	53.500	54.250	49.523	780
2025-01-31	54.750	55.450	54.750	55.050	50.253	755
2025-01-30	54.500	54.850	54.450	54.850	50.070	22
2025-01-29	54.100	54.750	54.050	54.050	49.340	404
2025-01-28	54.900	54.900	54.300	54.300	49.568	561
2025-01-27	53.350	54.700	53.350	54.700	49.933	852
2025-01-24	52.900	54.000	52.900	53.850	49.158	542
2025-01-23	52.900	53.300	52.650	52.750	48.153	583
2025-01-22	52.750	53.050	52.750	53.050	48.427	40
2025-01-21	52.350	52.600	51.850	52.600	48.016	245
2025-01-20	52.500	52.600	52.100	52.600	48.016	619
2025-01-17	52.000	52.950	52.000	52.950	48.336	478
2025-01-16	51.250	52.250	50.900	52.250	47.697	1,293
2025-01-15	49.640	50.600	49.640	50.550	46.145	696
2025-01-14	49.320	50.000	49.320	49.620	45.296	924
2025-01-13	48.860	49.360	48.800	49.360	45.059	853
2025-01-10	49.140	49.140	48.460	48.460	44.237	210
2025-01-09	49.280	49.280	49.100	49.100	44.821	121
2025-01-08	49.720	49.720	48.900	49.380	45.077	898
2025-01-07	50.000	50.000	49.580	49.740	45.406	261
2025-01-06	49.720	49.720	49.400	49.600	45.278	476
2025-01-03	49.540	49.620	49.160	49.460	45.150	595
2025-01-02	49.400	49.520	49.040	49.520	45.205	182
2024-12-30	48.620	48.700	48.340	48.700	44.456	1,301
2024-12-27	48.120	48.740	48.100	48.700	44.456	1,915
2024-12-23	47.920	48.320	47.680	48.040	43.854	2,422
2024-12-20	47.400	48.620	47.400	48.620	44.383	445
2024-12-19	48.800	48.800	48.080	48.460	44.237	734
2024-12-18	48.900	49.320	48.900	49.320	45.022	2
2024-12-17	49.080	49.080	48.540	48.900	44.639	1,991
2024-12-16	49.480	49.480	48.780	49.420	45.114	1,582
2024-12-13	49.520	50.250	49.180	49.360	45.059	3,534
2024-12-12	49.720	49.720	48.940	49.640	45.314	313
2024-12-11	50.000	50.100	49.680	49.880	45.533	505
2024-12-10	50.400	50.400	50.300	50.300	45.917	121
2024-12-09	50.350	50.550	50.200	50.550	46.145	37
2024-12-06	49.500	50.250	49.500	50.250	45.871	964
2024-12-05	49.240	49.620	49.240	49.520	45.205	1,321
2024-12-04	49.400	50.700	49.100	49.720	45.387	3,044
2024-12-03	53.000	53.300	52.500	52.500	47.925	1,391
2024-12-02	52.800	53.000	52.550	53.000	48.382	486
2024-11-29	53.850	53.850	53.250	53.250	48.610	36
2024-11-28	53.600	53.600	53.300	53.300	48.655	522
2024-11-27	52.700	52.750	52.700	52.750	48.153	75
2024-11-26	52.650	53.400	52.650	52.950	48.336	137
2024-11-25	53.200	53.700	52.550	52.550	47.971	745

← NewerPage 8 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.