Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	53.875	54.400	53.750	53.875	45.626	17,680
2022-12-30	54.425	54.550	53.555	54.425	46.092	14,605
2022-12-29	53.700	54.450	53.700	54.100	45.817	13,378
2022-12-28	54.000	54.400	53.450	53.450	45.266	9,325
2022-12-23	53.375	54.250	53.375	53.375	45.203	19,917
2022-12-22	54.150	54.281	53.150	53.500	45.309	17,367
2022-12-21	54.225	54.500	53.600	53.600	45.394	84,077
2022-12-20	53.750	54.550	53.550	53.850	45.605	42,754
2022-12-19	53.550	54.700	53.450	54.275	45.965	49,257
2022-12-16	52.725	53.455	52.350	53.300	45.139	154,143
2022-12-15	54.050	54.050	52.450	52.900	44.801	33,442
2022-12-14	53.925	54.550	53.550	53.925	45.669	14,834
2022-12-13	54.075	54.800	53.750	54.150	45.859	16,771
2022-12-12	53.950	54.500	53.900	53.950	45.690	28,109
2022-12-09	53.300	54.150	53.250	53.525	45.330	22,429
2022-12-08	53.425	53.550	53.000	53.425	45.245	12,217
2022-12-07	52.825	53.550	52.700	53.450	45.266	20,133
2022-12-06	53.050	53.850	53.050	53.250	45.097	26,178
2022-12-05	53.300	53.400	52.700	52.750	44.674	16,576
2022-12-02	51.850	53.650	51.850	53.250	45.097	37,798
2022-12-01	52.425	52.500	51.650	51.825	43.890	86,482
2022-11-30	52.875	52.950	51.800	52.300	44.293	35,454
2022-11-29	52.300	52.925	52.150	52.925	44.822	34,240
2022-11-28	52.350	52.850	52.050	52.350	44.335	24,882
2022-11-25	52.000	52.750	51.900	52.625	44.568	17,319
2022-11-24	52.450	52.450	51.850	52.225	44.229	17,727
2022-11-23	52.925	53.400	52.550	52.925	44.822	26,266
2022-11-22	52.625	53.050	52.250	52.600	44.547	21,462
2022-11-21	52.250	53.550	52.250	52.900	44.801	38,271
2022-11-18	51.825	52.500	51.800	52.475	44.441	39,652
2022-11-17	51.375	51.800	51.102	51.275	43.424	69,624
2022-11-16	51.600	51.600	51.150	51.600	43.700	9,264
2022-11-15	51.175	51.800	50.600	51.650	43.742	46,525
2022-11-14	51.525	51.550	50.400	51.225	43.382	24,197
2022-11-11	53.375	53.450	51.450	51.650	43.742	217,709
2022-11-10	52.450	53.850	52.300	52.950	44.843	146,307
2022-11-09	52.225	52.900	51.900	52.800	44.716	140,311
2022-11-08	50.995	52.550	50.600	52.100	44.123	245,490
2022-11-07	51.575	53.300	51.350	52.700	44.631	204,460
2022-11-04	48.240	51.700	48.240	50.995	43.187	319,442
2022-11-03	46.160	46.160	45.380	46.130	39.067	35,284
2022-11-02	46.730	46.840	46.000	46.180	39.110	55,016
2022-11-01	47.360	47.520	46.310	46.310	39.220	67,332
2022-10-31	47.210	47.360	46.620	47.120	39.906	81,673
2022-10-28	47.310	47.420	46.880	47.170	39.948	32,352
2022-10-27	47.350	47.760	46.860	47.370	40.117	21,535
2022-10-26	46.990	46.990	46.990	46.990	39.796	0
2022-10-25	46.990	47.545	46.600	46.990	39.796	13,448
2022-10-24	46.110	46.840	45.680	46.610	39.474	10,432
2022-10-21	45.460	45.880	45.020	45.460	38.500	26,241
2022-10-20	45.120	45.860	45.080	45.590	38.610	170,963
2022-10-19	46.140	46.140	45.120	45.180	38.263	41,667
2022-10-18	45.720	46.960	45.503	46.200	39.126	180,018
2022-10-17	45.860	46.001	45.200	45.350	38.407	99,425
2022-10-14	47.470	47.740	45.980	46.020	38.974	85,368
2022-10-13	45.650	46.860	45.100	46.610	39.474	75,343
2022-10-12	45.700	45.800	45.260	45.700	38.703	33,207
2022-10-11	45.180	45.860	45.180	45.440	38.483	70,088
2022-10-10	44.020	45.480	44.020	45.070	38.170	38,538
2022-10-07	44.960	45.220	44.360	44.480	37.670	14,896

← NewerPage 17 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.