Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	80.500	80.730	79.400	79.400	79.400	0
2026-10-16	80.730	80.900	80.730	80.900	80.900	3
2026-10-15	81.600	81.600	79.800	80.200	80.200	49,987
2026-10-14	81.550	82.700	81.400	82.500	82.500	886
2026-10-13	82.150	82.500	81.300	81.700	81.700	4,206
2026-10-12	82.050	82.400	81.600	82.300	82.300	5,285
2026-10-09	81.000	81.700	80.950	81.000	81.000	150
2026-10-08	80.200	80.700	79.700	80.200	80.200	6,810
2026-10-07	83.750	83.800	80.000	80.300	80.300	1,072
2026-10-06	83.150	85.400	82.650	84.600	84.600	16,872
2026-10-05	82.800	83.100	81.800	82.400	82.400	8,172
2026-10-02	82.650	83.200	82.400	82.650	82.650	16,942
2026-10-01	83.250	84.000	82.000	82.300	82.300	8,374
2026-09-30	84.400	84.800	83.000	84.400	84.400	44,172
2026-09-29	84.350	85.000	83.000	84.340	84.340	23,745
2026-09-28	84.200	85.000	83.600	84.430	84.430	3,175
2026-09-25	84.550	85.000	83.500	83.500	83.500	19,112
2026-09-24	85.200	86.200	84.000	84.300	84.300	12,325
2026-09-23	87.300	87.700	85.100	86.200	86.200	2,287
2026-09-22	84.900	86.250	84.800	86.100	86.100	4,269
2026-09-21	84.650	85.500	84.300	85.000	85.000	4,079
2026-09-18	84.750	85.000	84.000	84.750	84.750	12,679
2026-09-17	84.300	85.200	84.300	85.150	85.150	1,484
2026-09-16	83.200	83.900	82.200	83.200	83.200	3,867
2026-09-15	83.050	83.300	82.100	82.600	82.600	14,444
2026-09-14	83.650	84.000	83.055	83.200	83.200	7,589
2026-09-11	83.600	84.600	83.100	83.600	83.600	37,538
2026-09-10	83.500	84.000	83.051	83.500	83.500	18,984
2026-09-09	83.300	84.100	82.934	83.400	83.400	18,192
2026-09-08	83.650	84.350	83.000	83.616	83.616	10,889
2026-09-07	84.400	84.800	83.833	84.200	84.200	35,548
2026-09-04	83.850	84.600	83.400	83.850	83.850	8,140
2026-09-03	83.350	84.000	82.500	83.350	83.350	13,080
2026-09-02	83.400	83.600	81.700	83.100	83.100	6,882
2026-09-01	82.850	83.700	82.650	83.328	83.328	14,144
2026-08-28	83.400	83.600	82.300	83.400	83.400	4,631
2026-08-27	82.950	83.300	82.300	82.950	82.950	6,167
2026-08-26	81.300	84.050	80.600	83.400	83.400	39,018
2026-08-25	81.650	82.150	81.100	81.100	81.100	4,274
2026-08-24	80.600	81.400	80.400	81.207	81.207	1,136
2026-08-21	79.850	81.200	79.400	80.600	80.600	560
2026-08-20	80.550	81.200	79.400	80.550	80.550	241
2026-08-19	79.250	80.000	79.000	80.000	80.000	152
2026-08-18	80.550	81.500	79.100	79.100	79.100	4,073
2026-08-17	81.300	81.800	80.900	81.100	81.100	503
2026-08-14	81.350	81.800	80.600	81.350	81.350	7
2026-08-13	81.300	82.700	81.200	81.650	81.650	559
2026-08-12	81.300	81.900	81.000	81.300	81.300	20
2026-08-11	80.850	82.100	80.200	81.600	81.600	308
2026-08-10	81.650	82.400	80.700	80.918	80.918	7,559
2026-08-07	82.450	82.600	81.619	82.450	82.450	11,194
2026-08-06	81.800	82.500	81.600	81.850	81.850	914
2026-08-05	83.250	83.700	80.800	81.300	81.300	161,763
2026-08-04	84.100	84.300	83.400	83.643	83.643	51,660
2026-08-03	81.600	84.300	81.200	83.802	83.802	20,568
2026-07-31	82.900	83.500	81.200	81.750	81.750	6,684
2026-07-30	78.550	82.900	75.500	81.850	81.850	23,942
2026-07-29	74.700	75.200	73.800	74.250	74.250	117
2026-07-28	75.250	75.900	74.500	74.700	74.700	92,575
2026-07-27	78.100	78.200	75.600	76.537	76.537	77,312

Page 1 of 22 · 1,265 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
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.