Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	52.550	52.600	52.200	52.500	45.921	7,024
2023-12-12	52.250	52.500	52.168	52.250	45.702	92,220
2023-12-11	52.025	52.600	52.025	52.025	45.505	33,129
2023-12-08	51.575	52.250	51.575	51.950	45.440	23,799
2023-12-07	51.040	51.250	50.600	51.040	44.644	68,983
2023-12-06	50.600	51.550	50.600	51.550	45.090	47,630
2023-12-05	50.270	50.800	50.150	50.270	43.970	1,824
2023-12-04	50.450	51.050	50.450	50.450	44.128	37,302
2023-12-01	49.680	50.400	49.680	50.170	43.883	9,140
2023-11-30	49.545	49.940	49.440	49.545	43.336	6,350
2023-11-29	49.500	50.100	49.500	49.705	43.476	5,867
2023-11-28	49.160	49.500	49.140	49.160	42.999	3,468
2023-11-27	49.050	49.480	49.050	49.050	42.903	4,813
2023-11-24	48.750	49.320	48.660	49.310	43.131	6,096
2023-11-23	48.960	49.200	48.600	48.960	42.824	3,898
2023-11-22	48.731	49.280	48.731	49.200	43.034	6,115
2023-11-21	49.230	49.504	48.600	48.640	42.545	9,774
2023-11-20	49.450	49.600	49.060	49.450	43.253	14,352
2023-11-17	48.780	49.335	48.780	49.335	43.152	134,035
2023-11-16	49.135	49.200	48.660	49.135	42.978	44,560
2023-11-15	49.170	49.380	48.960	49.170	43.008	7,910
2023-11-14	48.260	49.140	47.820	48.800	42.685	12,542
2023-11-13	48.190	48.660	48.000	48.060	42.037	23,232
2023-11-10	47.780	48.200	47.280	47.760	41.775	44,566
2023-11-09	47.300	48.120	47.100	47.840	41.845	101,026
2023-11-08	46.560	47.320	46.500	47.020	41.128	5,567
2023-11-07	46.220	46.640	46.000	46.220	40.428	121,958
2023-11-06	47.320	48.100	47.120	47.420	41.477	33,477
2023-11-03	46.940	48.080	46.940	48.080	42.055	35,352
2023-11-02	44.320	45.180	43.820	45.040	39.396	34,376
2023-11-01	43.760	43.760	42.200	42.450	37.130	42,682
2023-10-31	42.880	43.400	42.880	43.200	37.786	35,809
2023-10-30	42.460	42.940	42.460	42.500	37.174	6,640
2023-10-27	41.540	43.200	41.440	42.060	36.789	21,728
2023-10-26	42.320	42.320	42.320	42.320	37.017	0
2023-10-25	42.890	43.000	42.220	42.320	37.017	25,521
2023-10-24	42.420	42.920	42.420	42.730	37.375	30,497
2023-10-23	43.120	43.280	41.940	42.140	36.859	30,459
2023-10-20	43.290	43.480	42.900	43.290	37.865	12,120
2023-10-19	43.810	44.460	43.760	44.460	38.888	13,402
2023-10-18	45.040	45.040	44.020	44.460	38.888	33,135
2023-10-17	45.360	45.480	44.460	44.820	39.203	397,256
2023-10-16	45.560	45.560	44.820	45.430	39.737	9,147
2023-10-13	46.200	46.200	45.440	45.970	40.209	24,099
2023-10-12	46.280	46.660	45.880	45.980	40.218	104,855
2023-10-11	45.900	46.540	45.900	46.010	40.244	29,378
2023-10-10	45.640	45.840	45.360	45.640	39.921	17,647
2023-10-09	45.410	45.880	45.000	45.390	39.702	10,004
2023-10-06	46.040	46.040	45.380	45.980	40.218	12,016
2023-10-05	46.340	46.781	46.100	46.370	40.559	23,483
2023-10-04	46.600	46.600	45.880	46.070	40.297	105,785
2023-10-03	47.200	47.200	46.690	46.690	40.839	11,132
2023-10-02	48.170	48.260	47.260	47.640	41.670	14,190
2023-09-29	48.720	49.100	47.820	48.070	42.046	10,514
2023-09-28	47.720	48.200	47.240	47.720	41.740	11,683
2023-09-27	47.240	47.700	47.240	47.240	41.320	3,339
2023-09-26	47.460	47.700	47.215	47.460	41.512	13,806
2023-09-25	47.820	48.000	47.420	47.820	41.827	3,777
2023-09-22	47.560	48.100	47.560	47.790	41.801	5,997
2023-09-21	48.040	48.040	47.155	47.550	41.591	5,208

← NewerPage 13 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.