Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	44.960	45.220	44.360	44.480	37.670	14,896
2022-10-06	45.140	45.400	44.700	45.140	38.229	50,894
2022-10-05	45.160	45.160	44.600	44.750	37.899	41,537
2022-10-04	44.020	45.580	43.880	45.310	38.373	66,494
2022-10-03	43.170	43.900	42.776	43.540	36.874	99,630
2022-09-30	43.300	43.640	43.100	43.300	36.671	7,930
2022-09-29	43.290	43.480	42.960	43.290	36.662	207,343
2022-09-28	43.090	43.780	43.060	43.540	36.874	149,332
2022-09-27	44.360	44.360	43.280	43.550	36.882	42,456
2022-09-26	43.640	44.620	43.640	44.140	37.382	387,649
2022-09-23	44.220	44.380	43.620	44.150	37.390	46,853
2022-09-22	45.060	45.180	44.530	44.530	37.712	145,234
2022-09-21	44.840	45.360	44.680	45.330	38.390	22,899
2022-09-20	45.080	45.100	44.540	45.080	38.178	80,335
2022-09-16	44.700	44.700	44.020	44.690	37.848	16,032
2022-09-15	44.830	45.020	44.500	44.920	38.042	18,404
2022-09-14	45.440	45.440	44.320	44.660	37.822	21,702
2022-09-13	46.650	46.780	45.500	45.680	38.686	14,809
2022-09-12	45.980	46.580	45.980	46.560	39.431	7,635
2022-09-09	45.260	46.080	45.260	45.900	38.872	14,003
2022-09-08	45.250	45.480	44.780	44.860	37.992	52,688
2022-09-07	44.410	44.920	44.200	44.540	37.721	131,622
2022-09-06	45.020	45.240	44.500	44.720	37.873	11,600
2022-09-05	44.450	45.040	44.380	44.600	37.771	39,700
2022-09-02	44.290	45.700	44.280	45.620	38.635	465,800
2022-09-01	44.820	44.820	43.600	44.140	37.382	1,053,356
2022-08-31	46.370	46.400	45.800	45.950	38.915	44,402
2022-08-30	46.730	47.140	46.000	46.030	38.983	54,740
2022-08-26	47.560	47.560	46.500	46.540	39.414	7,254
2022-08-25	48.120	48.120	47.090	47.090	39.880	15,085
2022-08-24	46.990	47.700	46.680	47.640	40.346	26,891
2022-08-23	47.260	47.260	46.520	47.030	39.829	39,584
2022-08-22	47.950	48.580	47.200	47.390	40.134	8,954
2022-08-19	49.085	49.600	48.600	48.680	41.227	26,166
2022-08-18	49.000	50.050	48.600	49.070	41.557	12,042
2022-08-17	50.275	50.350	49.280	49.715	42.103	65,669
2022-08-16	48.840	50.250	48.840	49.985	42.332	21,551
2022-08-15	48.850	49.040	48.320	48.810	41.337	13,459
2022-08-12	48.740	49.080	48.700	48.740	41.278	29,718
2022-08-11	48.500	48.980	48.500	48.820	41.345	25,887
2022-08-10	47.040	48.380	46.820	48.080	40.719	25,364
2022-08-09	46.590	47.280	46.580	47.160	39.940	106,638
2022-08-08	46.530	46.940	46.520	46.530	39.406	12,354
2022-08-05	46.450	46.760	46.260	46.450	39.338	5,273
2022-08-04	46.150	46.440	46.150	46.150	39.084	31,432
2022-08-03	46.140	46.140	45.480	45.750	38.745	10,682
2022-08-02	45.470	45.920	44.880	45.840	38.822	13,574
2022-08-01	45.720	46.440	45.480	45.810	38.796	74,764
2022-07-29	44.260	45.680	43.920	45.270	38.339	71,443
2022-07-28	41.940	42.920	41.940	42.290	35.815	130,802
2022-07-27	41.140	41.960	41.140	41.650	35.273	50,658
2022-07-26	41.420	41.420	40.700	40.920	34.655	12,676
2022-07-25	41.890	42.380	41.420	41.890	35.476	31,014
2022-07-22	42.210	42.720	41.960	42.470	35.968	38,873
2022-07-21	41.920	42.060	41.480	41.710	35.324	6,084
2022-07-20	42.200	42.200	41.600	42.120	35.671	44,794
2022-07-19	40.870	42.120	40.620	41.770	35.375	28,343
2022-07-18	41.010	41.400	41.000	41.010	34.731	19,127
2022-07-15	40.150	41.020	39.684	40.590	34.375	17,246
2022-07-14	40.050	40.540	40.000	40.240	34.079	5,679

← NewerPage 18 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.