Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	47.770	48.420	47.680	48.330	42.273	54,338
2023-09-19	47.520	47.720	47.020	47.450	41.504	25,483
2023-09-18	48.250	48.360	47.840	48.250	42.203	24,319
2023-09-15	49.130	49.180	47.900	48.550	42.466	20,706
2023-09-14	47.510	48.180	47.160	48.020	42.002	12,099
2023-09-13	48.220	48.220	47.220	47.290	41.364	11,682
2023-09-12	48.800	48.800	48.400	48.400	42.335	20,168
2023-09-11	49.265	49.520	49.000	49.265	43.091	62,146
2023-09-08	49.395	49.460	48.820	49.325	43.144	9,749
2023-09-07	49.585	49.840	49.200	49.585	43.371	36,466
2023-09-06	50.370	50.800	49.280	50.740	44.381	70,058
2023-09-05	49.395	51.500	49.395	51.250	44.827	34,448
2023-09-04	49.260	49.820	49.260	49.735	43.502	11,630
2023-09-01	49.335	49.500	48.880	49.275	43.100	18,505
2023-08-31	49.225	49.225	49.225	49.225	43.056	10,930
2023-08-30	48.800	49.560	48.360	49.490	43.288	10,215
2023-08-29	47.040	47.710	47.020	47.680	41.705	29,788
2023-08-25	45.540	46.240	45.340	46.030	40.262	19,329
2023-08-24	45.960	46.180	45.220	45.480	39.781	16,352
2023-08-23	45.860	46.220	45.540	45.920	40.165	11,128
2023-08-22	45.410	45.900	45.180	45.770	40.034	16,223
2023-08-21	45.840	45.840	45.100	45.270	39.597	20,140
2023-08-18	45.200	46.040	45.020	45.650	39.929	36,524
2023-08-17	45.390	45.580	45.200	45.380	39.693	18,818
2023-08-16	45.540	45.560	45.280	45.480	39.781	402,037
2023-08-15	46.310	46.420	45.500	45.750	40.017	6,026
2023-08-14	45.670	46.040	45.640	45.930	40.174	9,446
2023-08-11	46.570	46.820	45.620	46.150	40.367	11,578
2023-08-10	46.770	46.770	46.770	46.770	40.909	35,430
2023-08-09	46.360	46.820	46.360	46.420	40.603	27,022
2023-08-08	45.680	45.940	45.180	45.470	39.772	7,979
2023-08-07	46.720	46.720	46.160	46.180	40.393	17,174
2023-08-04	47.520	47.720	46.900	47.170	41.259	16,377
2023-08-03	47.630	47.820	47.140	47.460	41.512	8,780
2023-08-02	48.720	49.020	47.807	48.040	42.020	25,600
2023-08-01	47.980	48.980	47.940	48.920	42.789	256,083
2023-07-31	48.060	48.960	48.060	48.280	42.230	12,769
2023-07-28	48.500	48.500	47.500	47.540	41.582	12,135
2023-07-27	49.100	50.000	48.300	48.740	42.632	81,517
2023-07-26	49.150	49.240	47.620	48.100	42.072	258,967
2023-07-25	49.060	49.620	49.060	49.490	43.288	100,818
2023-07-24	49.160	49.160	48.620	49.125	42.969	7,077
2023-07-21	48.840	49.440	48.760	48.840	42.719	12,845
2023-07-20	47.980	49.420	47.860	48.990	42.851	38,717
2023-07-19	48.720	48.920	47.900	48.650	42.553	15,192
2023-07-18	48.830	48.900	47.940	48.290	42.238	57,501
2023-07-17	48.720	49.260	48.720	49.090	42.938	44,337
2023-07-14	48.210	49.100	48.160	48.850	42.728	12,819
2023-07-13	48.210	48.900	47.838	48.460	42.387	44,566
2023-07-12	48.290	48.400	47.420	48.070	42.046	31,568
2023-07-11	48.310	48.540	47.875	48.360	42.300	63,908
2023-07-10	48.420	48.580	48.160	48.300	42.247	2,873
2023-07-07	48.320	48.480	47.425	48.200	42.160	66,372
2023-07-06	49.085	49.651	48.120	48.240	42.195	24,190
2023-07-05	50.470	50.600	49.940	50.350	44.040	14,376
2023-07-04	50.350	50.819	50.200	50.420	44.101	19,981
2023-07-03	51.300	51.500	50.150	50.150	43.865	6,090
2023-06-30	50.100	51.100	50.100	50.695	44.342	46,732
2023-06-29	49.430	49.860	48.900	49.470	43.271	12,335
2023-06-28	49.425	49.920	49.260	49.335	43.152	22,103

← NewerPage 14 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.