Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	58.750	58.906	58.050	58.100	50.819	9,650
2024-03-08	58.700	59.100	58.497	58.700	51.344	6,709
2024-03-07	58.875	59.050	58.550	58.875	51.497	2,163
2024-03-06	58.425	59.000	58.200	59.000	51.606	3,991
2024-03-05	58.600	58.600	58.000	58.300	50.994	8,039
2024-03-04	59.325	59.361	58.931	59.325	51.891	5,562
2024-03-01	59.350	59.650	59.000	59.350	51.912	14,282
2024-02-29	60.450	60.950	56.450	58.850	51.475	149,040
2024-02-28	60.843	61.553	60.843	61.250	53.574	10,923
2024-02-27	60.725	60.950	60.550	60.725	53.115	20,404
2024-02-26	60.825	61.461	60.500	61.375	53.684	29,405
2024-02-23	60.900	61.000	60.550	60.900	53.268	3,925
2024-02-22	61.350	61.350	60.600	60.600	53.006	4,703
2024-02-21	60.150	60.725	60.150	60.725	53.115	692
2024-02-20	60.225	60.356	59.900	60.225	52.678	23,276
2024-02-19	60.475	60.500	59.725	59.725	52.240	110,850
2024-02-16	60.000	60.500	60.000	60.500	52.918	2,255
2024-02-15	59.550	60.200	58.750	58.900	51.519	3,186
2024-02-14	58.052	59.600	58.052	59.150	51.737	20,046
2024-02-13	57.250	57.300	56.350	56.625	49.529	3,670
2024-02-12	57.350	57.350	56.975	56.975	49.835	188,223
2024-02-09	56.750	57.400	56.750	57.350	50.163	2,449
2024-02-08	56.300	56.800	55.900	56.325	49.266	188,905
2024-02-07	56.375	56.850	56.000	56.400	49.332	6,254
2024-02-06	55.675	56.200	55.433	56.100	49.070	8,054
2024-02-05	56.625	56.800	55.500	55.500	48.545	4,661
2024-02-02	57.225	57.250	56.050	56.050	49.026	11,843
2024-02-01	57.275	57.800	57.150	57.250	50.076	1,635
2024-01-31	57.675	58.300	57.150	57.800	50.557	990
2024-01-30	57.825	57.825	57.500	57.825	50.579	160
2024-01-29	59.250	59.250	57.450	57.500	50.294	51,465
2024-01-26	58.350	59.050	58.350	58.800	51.431	62,566
2024-01-25	59.150	59.550	58.300	58.450	51.125	16,395
2024-01-24	56.625	58.900	56.300	58.725	51.366	32,706
2024-01-23	55.994	56.600	55.994	56.550	49.463	14,231
2024-01-22	55.600	56.084	55.600	55.900	48.895	26,872
2024-01-19	54.725	55.100	54.725	54.725	47.867	6,716
2024-01-18	54.125	54.500	53.850	54.125	47.342	46,995
2024-01-17	54.000	54.250	53.350	53.350	46.664	2,136
2024-01-16	54.250	54.800	54.000	54.250	47.452	5,958
2024-01-15	54.350	55.000	54.350	54.350	47.539	5,268
2024-01-12	54.725	54.808	53.850	54.100	47.320	4,846
2024-01-11	54.700	55.100	54.000	54.000	47.233	3,432
2024-01-10	54.300	54.850	54.300	54.300	47.495	4,013
2024-01-09	54.500	55.050	54.195	54.500	47.670	12,119
2024-01-08	53.600	54.250	53.600	54.100	47.320	6,353
2024-01-05	53.450	53.632	52.750	53.350	46.664	4,764
2024-01-04	53.350	53.755	53.250	53.350	46.664	495
2024-01-03	54.425	54.750	53.550	53.800	47.058	3,464
2024-01-02	55.875	56.350	54.800	55.300	48.370	11,525
2023-12-29	56.025	56.300	56.025	56.025	49.004	4,806
2023-12-28	55.975	56.250	55.800	55.975	48.960	24,826
2023-12-27	55.050	56.050	55.050	55.550	48.589	5,861
2023-12-22	54.375	55.050	54.350	54.375	47.561	66,120
2023-12-21	54.375	54.400	54.050	54.375	47.561	1,917
2023-12-20	54.550	54.550	53.950	54.550	47.714	11,860
2023-12-19	53.975	54.400	53.975	53.975	47.211	101,686
2023-12-18	53.925	54.400	53.925	53.925	47.167	6,282
2023-12-15	53.650	54.200	53.400	53.650	46.927	386,128
2023-12-14	53.150	54.050	53.150	53.425	46.730	141,534

← NewerPage 12 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.