Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	49.915	49.980	48.820	48.910	42.781	29,215
2023-06-26	49.500	49.500	48.800	48.940	42.807	10,330
2023-06-23	49.900	49.900	49.230	49.280	43.104	53,274
2023-06-22	50.765	50.850	49.860	50.195	43.905	27,275
2023-06-21	51.675	52.200	51.250	52.125	45.593	42,361
2023-06-20	51.450	52.000	51.450	52.000	45.483	21,272
2023-06-19	52.050	52.050	51.100	51.525	45.068	10,117
2023-06-16	52.650	52.950	52.150	52.650	46.052	82,478
2023-06-15	53.050	53.300	52.100	52.500	45.921	107,463
2023-06-14	53.500	53.550	53.245	53.500	46.796	92,561
2023-06-13	53.275	54.100	53.150	53.375	46.686	136,079
2023-06-12	53.450	53.450	53.050	53.450	46.752	10,902
2023-06-09	53.225	53.700	52.908	53.225	46.555	128,073
2023-06-08	53.000	53.700	52.800	53.600	46.883	45,662
2023-06-07	52.900	53.250	52.500	52.900	46.271	30,549
2023-06-06	51.950	53.500	51.950	53.000	46.358	12,833
2023-06-05	52.200	52.550	52.000	52.200	45.658	37,297
2023-06-02	50.865	52.300	50.550	52.000	45.483	98,601
2023-06-01	50.350	51.000	50.350	50.840	44.469	41,554
2023-05-31	50.120	50.600	49.940	50.120	43.839	32,248
2023-05-30	49.185	51.150	49.020	50.940	44.556	63,342
2023-05-26	50.625	50.850	50.150	50.625	44.281	25,251
2023-05-25	52.100	52.200	50.000	50.350	44.040	113,821
2023-05-24	53.000	53.000	52.100	52.450	45.877	36,549
2023-05-23	54.350	54.600	54.000	54.350	47.539	19,974
2023-05-22	55.150	55.150	54.500	54.875	47.998	21,077
2023-05-19	54.725	55.400	54.700	55.350	48.414	42,636
2023-05-18	54.200	54.850	54.200	54.250	47.452	26,041
2023-05-17	53.725	55.180	53.500	53.775	47.036	174,715
2023-05-16	56.100	56.100	53.950	54.300	47.495	229,201
2023-05-15	57.850	57.850	56.200	56.225	49.179	141,487
2023-05-12	57.800	57.950	57.200	57.800	50.557	17,541
2023-05-11	58.950	58.950	57.400	57.450	50.251	64,287
2023-05-10	59.325	59.350	58.450	58.650	51.300	14,535
2023-05-09	59.250	59.250	58.800	59.250	51.825	77,527
2023-05-05	58.175	58.600	57.950	58.175	50.885	59,156
2023-05-04	58.750	58.750	57.850	58.200	50.907	323,673
2023-05-03	59.075	59.600	58.791	59.075	51.672	30,304
2023-05-02	58.475	59.300	58.050	59.100	51.694	128,009
2023-04-28	60.300	60.300	58.600	58.775	51.409	138,540
2023-04-27	62.275	63.250	59.900	60.225	52.678	72,414
2023-04-26	59.050	60.608	58.800	60.350	52.787	260,858
2023-04-25	59.450	59.450	58.950	58.950	51.563	4,496
2023-04-24	60.425	60.450	59.700	59.750	52.262	16,547
2023-04-21	61.125	61.343	60.700	61.075	53.421	16,522
2023-04-20	61.650	61.850	61.000	61.650	53.924	60,763
2023-04-19	61.775	62.150	61.200	61.775	54.033	24,752
2023-04-18	61.550	62.350	61.250	62.250	54.449	46,660
2023-04-17	59.906	60.950	59.906	60.700	53.093	25,993
2023-04-14	58.950	59.650	58.950	59.450	52.000	87,247
2023-04-13	58.875	59.050	58.550	58.875	51.497	17,041
2023-04-12	60.200	60.357	58.850	59.475	52.022	53,048
2023-04-11	60.700	60.700	59.700	60.100	52.568	106,725
2023-04-06	60.075	60.250	59.026	59.250	51.825	67,234
2023-04-05	61.500	61.500	59.850	60.100	52.568	31,991
2023-04-04	62.250	62.650	61.750	62.200	54.405	38,486
2023-04-03	61.775	62.450	61.450	61.775	54.033	31,258
2023-03-31	63.025	63.400	61.950	62.300	54.493	99,364
2023-03-30	65.250	67.200	65.250	66.100	55.980	245,025
2023-03-29	65.000	65.250	64.300	64.825	54.900	70,230

← NewerPage 15 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.