Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	57.025	57.200	56.700	57.025	52.046	710
2024-06-06	57.525	57.700	56.600	56.800	51.841	1,861
2024-06-05	56.800	57.750	56.800	57.350	52.343	1,731
2024-06-04	56.225	56.600	56.000	56.225	51.316	1,853
2024-06-03	55.075	56.350	55.000	56.125	51.225	1,881
2024-05-31	54.700	54.900	52.700	54.100	49.377	21,170
2024-05-30	53.975	54.300	53.800	53.975	49.263	3,976
2024-05-29	54.900	54.900	53.950	54.475	49.719	791
2024-05-28	56.275	56.400	55.000	55.150	50.335	985
2024-05-24	55.625	55.700	55.000	55.450	50.609	9
2024-05-23	55.200	55.950	55.200	55.750	50.883	295
2024-05-22	54.575	55.200	54.000	55.000	50.198	8,952
2024-05-21	55.350	55.350	54.900	54.950	50.153	39,243
2024-05-20	54.500	55.250	54.500	54.975	50.175	1,770
2024-05-17	53.875	54.250	53.550	53.875	49.171	99,580
2024-05-16	53.875	53.875	53.400	53.875	49.171	852
2024-05-15	54.400	54.400	53.850	54.400	49.651	3,716
2024-05-14	54.325	54.350	53.900	54.325	49.582	8,219
2024-05-13	54.175	54.175	53.800	54.175	49.445	5,820
2024-05-10	53.850	54.150	53.850	53.850	49.149	26,676
2024-05-09	53.400	53.550	53.400	53.400	48.738	358
2024-05-08	53.425	53.500	53.350	53.425	48.761	40,282
2024-05-07	53.475	53.800	53.200	53.475	48.806	19,797
2024-05-03	52.175	52.600	52.050	52.175	47.620	24,909
2024-05-02	51.575	51.800	51.396	51.575	47.072	18,132
2024-05-01	51.775	51.775	51.775	51.775	47.255	0
2024-04-30	52.050	52.050	51.400	51.775	47.255	1,846
2024-04-29	51.175	52.000	51.040	51.750	47.232	16,573
2024-04-26	52.600	52.600	51.240	51.500	47.004	64,234
2024-04-25	52.700	53.750	52.377	53.075	48.441	52,721
2024-04-24	56.175	56.660	55.250	55.250	50.426	58,467
2024-04-23	55.975	56.150	54.750	55.900	51.020	148,455
2024-04-22	56.475	56.675	55.900	56.675	51.727	5,433
2024-04-19	56.950	57.000	56.150	56.450	51.522	8,216
2024-04-18	57.050	57.350	57.000	57.350	52.343	20,662
2024-04-17	57.000	57.625	57.000	57.625	52.594	2,382
2024-04-16	57.250	57.400	56.900	57.250	52.252	22,027
2024-04-15	57.650	58.502	57.650	58.225	53.142	937
2024-04-12	57.675	58.600	57.000	57.125	52.138	20,262
2024-04-11	57.750	58.000	56.800	57.075	52.092	7,344
2024-04-10	58.075	58.450	57.450	57.450	52.434	236,397
2024-04-09	57.300	57.800	57.000	57.300	52.297	23,403
2024-04-08	57.050	57.850	57.050	57.625	52.594	4,305
2024-04-05	56.850	57.250	56.250	56.850	51.887	18,618
2024-04-04	56.850	57.800	56.850	57.400	52.389	13,920
2024-04-03	56.450	57.125	56.000	57.125	52.138	551
2024-04-02	58.175	58.695	56.800	57.500	52.480	28,328
2024-03-28	57.100	57.873	57.006	57.775	52.731	12,851
2024-03-27	56.750	57.150	56.750	56.750	51.795	2,290
2024-03-26	57.000	57.000	56.450	56.450	51.522	405,369
2024-03-25	58.175	58.700	56.450	56.950	51.978	41,798
2024-03-22	60.025	60.050	59.450	60.025	52.503	65,609
2024-03-21	60.275	60.400	59.429	60.200	52.656	35,324
2024-03-20	59.425	59.750	59.300	59.425	51.978	3,435
2024-03-19	58.915	59.375	58.915	59.375	51.934	12,379
2024-03-18	58.175	58.700	57.000	58.175	50.885	12,714
2024-03-15	58.425	59.050	58.250	58.450	51.125	46,307
2024-03-14	58.875	58.875	58.550	58.875	51.497	22,942
2024-03-13	59.150	59.150	58.750	59.150	51.737	2,508
2024-03-12	58.525	58.600	58.150	58.525	51.191	2,546

← NewerPage 11 of 22 · 1,262 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.