Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.800	82.000	80.800	81.100	81.100	169
2026-10-15	81.500	81.500	80.100	80.200	80.200	437
2026-10-14	81.900	82.400	81.900	82.200	82.200	81
2026-10-13	82.700	82.700	81.400	81.800	81.800	195
2026-10-12	82.500	82.600	81.700	82.300	82.300	115
2026-10-09	81.200	81.800	80.800	81.400	81.400	228
2026-10-08	80.400	80.700	78.800	80.500	80.500	545
2026-10-07	83.000	83.000	79.600	80.900	80.900	791
2026-10-06	83.200	85.400	83.200	84.500	84.500	538
2026-10-05	83.100	83.100	81.900	82.800	82.800	872
2026-10-02	83.100	83.300	82.200	83.000	83.000	357
2026-10-01	83.600	83.900	82.200	82.200	82.200	160
2026-09-30	84.400	84.800	83.600	83.600	83.600	172
2026-09-29	84.400	85.000	84.200	84.200	84.200	358
2026-09-28	84.000	84.800	84.000	84.300	84.300	254
2026-09-25	84.500	84.800	83.200	84.000	84.000	241
2026-09-24	85.500	86.300	83.800	83.800	83.800	306
2026-09-23	87.400	87.400	85.200	85.700	85.700	557
2026-09-22	85.500	86.800	85.100	86.800	86.800	261
2026-09-21	84.300	85.400	84.300	85.200	85.200	316
2026-09-18	84.900	84.900	84.100	84.200	84.200	362
2026-09-17	84.200	85.200	84.200	84.700	84.700	356
2026-09-16	83.400	83.900	82.700	83.500	83.500	183
2026-09-15	83.200	83.200	82.500	82.700	82.700	970
2026-09-14	83.700	84.400	83.000	83.100	83.100	285
2026-09-11	83.700	84.700	83.000	84.000	84.000	118
2026-09-10	83.500	84.000	83.500	83.600	83.600	117
2026-09-09	83.100	84.100	83.100	83.300	83.300	443
2026-09-08	83.500	84.700	83.500	83.600	83.600	113
2026-09-07	84.800	84.800	83.800	83.800	83.800	113
2026-09-04	84.500	84.500	83.900	84.300	84.300	84
2026-09-03	83.600	84.100	83.300	83.700	83.700	352
2026-09-02	82.500	83.200	82.500	83.200	83.200	71
2026-09-01	83.700	83.800	82.400	83.800	83.800	474
2026-08-31	82.400	84.200	82.400	83.400	83.400	354
2026-08-28	83.300	83.500	82.300	82.300	82.300	434
2026-08-27	82.800	83.000	82.100	82.100	82.100	109
2026-08-26	81.100	84.000	81.100	82.800	82.800	664
2026-08-25	82.100	82.100	80.900	81.000	81.000	83
2026-08-24	80.600	81.800	80.600	81.400	81.400	175
2026-08-21	80.300	81.500	80.300	80.800	80.800	187
2026-08-20	79.400	80.400	79.400	79.900	79.900	267
2026-08-19	79.000	80.000	79.000	80.000	80.000	223
2026-08-18	80.300	80.500	79.100	79.500	79.500	115
2026-08-17	81.600	81.700	80.600	80.900	80.900	516
2026-08-14	80.700	81.200	80.400	81.200	81.200	1,165
2026-08-13	81.900	82.400	81.300	81.500	81.500	577
2026-08-12	81.100	81.600	81.000	81.400	81.400	509
2026-08-11	81.500	82.000	81.200	81.200	81.200	343
2026-08-10	81.800	81.800	80.900	80.900	80.900	470
2026-08-07	82.200	82.700	81.600	81.600	81.600	223
2026-08-06	81.600	82.500	81.600	82.500	82.500	1,286
2026-08-05	82.400	82.500	80.800	82.000	82.000	1,287
2026-08-04	84.100	84.100	83.400	83.500	83.500	494
2026-08-03	82.500	84.400	82.300	83.900	83.900	3,415
2026-07-31	82.700	82.700	80.600	80.600	80.600	935
2026-07-30	78.900	82.100	78.500	81.200	81.200	2,075
2026-07-29	74.600	75.400	74.000	74.200	74.200	1,276
2026-07-28	74.900	75.100	74.700	74.800	74.800	69
2026-07-27	77.700	77.700	76.700	77.200	77.200	162

Page 1 of 2 · 65 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.