Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	64.725	65.000	64.340	64.475	54.603	23,197
2023-03-27	63.550	64.850	63.000	64.100	54.286	156,183
2023-03-24	63.600	63.600	62.050	62.125	52.613	98,110
2023-03-23	61.600	64.450	61.600	64.100	54.286	146,245
2023-03-22	61.550	62.150	61.350	61.550	52.126	21,482
2023-03-21	60.500	61.900	60.300	61.325	51.936	103,101
2023-03-20	58.975	60.900	58.450	60.250	51.025	82,680
2023-03-17	59.400	77.950	58.350	59.250	50.178	31,178
2023-03-16	58.250	58.850	57.650	58.775	49.776	95,235
2023-03-15	59.750	59.900	57.248	59.750	50.602	13,017
2023-03-14	58.325	60.100	57.850	59.650	50.517	7,732
2023-03-13	61.075	61.250	57.450	58.550	49.586	135,306
2023-03-10	61.050	62.150	61.050	61.475	52.063	230,941
2023-03-09	63.875	64.150	62.000	62.450	52.889	78,124
2023-03-08	61.575	63.350	60.650	63.125	53.460	63,262
2023-03-07	58.700	59.250	58.000	58.700	49.713	87,133
2023-03-06	58.800	58.800	58.200	58.250	49.332	24,903
2023-03-03	58.825	59.200	58.800	58.825	49.819	28,753
2023-03-02	58.950	59.050	58.450	58.950	49.924	46,178
2023-03-01	58.625	59.100	58.500	58.625	49.649	61,069
2023-02-28	57.850	58.450	57.750	57.850	48.993	147,149
2023-02-27	57.750	58.300	57.700	57.750	48.908	43,393
2023-02-24	57.675	58.200	57.400	57.675	48.845	21,411
2023-02-23	57.500	57.950	57.300	57.500	48.696	17,428
2023-02-22	56.425	57.400	56.200	57.050	48.315	62,103
2023-02-21	57.075	57.100	56.600	57.075	48.336	3,279
2023-02-20	56.525	57.200	56.400	57.150	48.400	10,808
2023-02-17	56.525	56.750	56.200	56.525	47.871	373,488
2023-02-16	56.900	56.900	56.100	56.350	47.722	27,432
2023-02-15	56.000	56.756	56.000	56.400	47.765	4,656
2023-02-14	55.750	56.600	55.750	56.275	47.659	21,036
2023-02-13	55.350	55.950	55.350	55.550	47.045	12,290
2023-02-10	56.300	56.300	55.050	55.200	46.749	7,377
2023-02-09	56.500	57.000	56.350	56.825	48.125	57,269
2023-02-08	56.025	56.600	55.850	56.100	47.511	38,488
2023-02-07	55.450	55.600	55.000	55.350	46.876	19,248
2023-02-06	56.525	56.700	55.200	55.300	46.833	7,556
2023-02-03	56.250	56.550	55.650	56.075	47.490	79,640
2023-02-02	55.925	56.650	55.700	56.625	47.955	40,142
2023-02-01	55.200	56.200	55.200	56.150	47.553	37,410
2023-01-31	54.900	55.000	54.200	54.700	46.325	35,442
2023-01-30	55.150	55.550	54.700	55.350	46.876	17,318
2023-01-27	54.500	55.300	54.500	55.200	46.749	19,157
2023-01-26	54.000	54.550	53.700	54.050	45.775	13,180
2023-01-25	54.475	54.900	53.650	53.850	45.605	6,034
2023-01-24	54.825	54.950	54.100	54.800	46.410	16,742
2023-01-23	55.600	55.800	54.550	55.025	46.600	116,293
2023-01-20	55.700	56.100	54.950	55.175	46.727	57,272
2023-01-19	55.775	56.600	55.550	55.850	47.299	146,902
2023-01-18	56.325	57.400	55.950	56.950	48.231	77,590
2023-01-17	55.900	56.500	55.650	56.350	47.722	43,014
2023-01-16	54.775	55.200	54.600	54.775	46.389	10,328
2023-01-13	54.625	54.700	54.250	54.625	46.262	53,391
2023-01-12	54.950	56.200	54.400	54.875	46.473	61,161
2023-01-11	54.775	55.300	54.700	54.700	46.325	159,644
2023-01-10	55.301	55.301	54.339	54.550	46.198	28,408
2023-01-09	55.350	56.100	55.350	55.875	47.320	34,855
2023-01-06	54.600	55.450	54.500	55.150	46.706	26,441
2023-01-05	53.850	54.800	53.850	54.450	46.113	123,125
2023-01-04	53.975	54.600	53.800	53.975	45.711	22,033

← NewerPage 16 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.