Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	40.760	40.760	39.930	39.930	33.816	27,012
2022-07-12	40.020	41.620	40.020	41.280	34.960	112,153
2022-07-11	39.400	40.340	39.200	40.080	33.944	186,555
2022-07-08	39.400	40.180	39.164	40.050	33.918	46,216
2022-07-07	38.930	39.500	38.800	39.380	33.351	18,328
2022-07-06	38.320	39.120	38.220	38.700	32.775	27,022
2022-07-05	38.490	38.740	37.800	38.230	32.377	5,511
2022-07-04	38.490	38.920	38.200	38.310	32.445	49,244
2022-07-01	37.970	39.300	37.700	38.630	32.716	42,660
2022-06-30	39.430	39.980	37.820	37.930	32.123	31,490
2022-06-29	40.460	40.640	39.760	39.760	33.673	16,574
2022-06-28	41.250	41.520	40.600	40.600	34.384	8,975
2022-06-27	40.660	41.100	40.160	40.700	34.469	128,718
2022-06-24	40.620	40.620	39.900	40.590	34.375	20,082
2022-06-23	40.480	40.480	39.860	40.060	33.927	7,497
2022-06-22	41.160	41.180	40.400	40.820	34.570	18,597
2022-06-21	42.090	42.300	41.780	41.870	35.459	6,126
2022-06-20	41.910	42.420	41.360	41.360	35.028	6,946
2022-06-17	41.900	42.760	41.660	41.840	35.434	9,961
2022-06-16	42.840	42.840	41.110	41.110	34.816	15,420
2022-06-15	42.680	43.660	42.680	43.270	36.645	9,844
2022-06-14	43.080	43.300	42.400	42.750	36.205	42,149
2022-06-13	42.960	43.480	42.400	42.550	36.035	346,712
2022-06-10	44.178	44.178	43.620	43.750	37.052	7,716
2022-06-09	45.210	45.860	44.460	44.580	37.755	15,546
2022-06-08	44.660	45.520	44.100	45.030	38.136	33,765
2022-06-07	43.990	44.660	43.780	44.250	37.475	11,365
2022-06-06	43.450	43.450	43.450	43.450	36.798	0
2022-06-01	43.460	43.820	43.100	43.450	36.798	32,504
2022-05-31	43.262	43.262	42.840	43.050	36.459	17,865
2022-05-30	43.320	43.780	43.220	43.570	36.899	23,698
2022-05-27	42.780	43.380	42.620	42.960	36.383	10,108
2022-05-26	42.570	43.020	42.570	42.570	36.052	9,307
2022-05-25	42.230	42.540	42.100	42.380	35.891	17,071
2022-05-24	41.380	42.480	41.380	42.130	35.680	37,688
2022-05-23	41.930	41.940	41.300	41.390	35.053	17,458
2022-05-20	41.930	42.600	41.400	41.550	35.188	13,907
2022-05-19	41.850	42.165	41.420	41.420	35.078	15,503
2022-05-18	42.740	42.740	41.860	42.440	35.942	25,714
2022-05-17	41.900	42.540	41.900	42.350	35.866	68,073
2022-05-16	41.360	41.640	40.880	41.420	35.078	21,136
2022-05-13	40.550	41.560	40.440	41.520	35.163	49,572
2022-05-12	38.760	40.380	38.580	40.170	34.020	64,420
2022-05-11	39.760	39.760	39.080	39.680	33.605	46,485
2022-05-10	39.060	40.160	38.820	39.810	33.715	130,894
2022-05-09	38.900	38.900	38.360	38.720	32.792	358,035
2022-05-06	38.730	39.080	38.360	38.820	32.876	345,397
2022-05-05	40.290	40.480	38.440	38.630	32.716	84,020
2022-05-04	40.157	40.157	39.480	39.730	33.647	48,595
2022-05-03	40.280	40.280	39.700	39.890	33.783	53,687
2022-04-29	40.380	41.760	39.900	40.310	34.138	87,501
2022-04-28	38.670	38.740	37.830	37.830	32.038	38,189
2022-04-27	37.560	38.140	37.260	38.010	32.190	34,553
2022-04-26	38.660	38.660	37.350	37.350	31.631	25,685
2022-04-25	38.580	38.760	37.920	38.130	32.292	44,004
2022-04-22	39.370	39.620	39.080	39.370	33.342	318,672
2022-04-21	39.430	40.300	39.160	40.250	34.087	80,681
2022-04-20	39.100	39.880	39.060	39.550	33.495	77,839
2022-04-19	38.480	38.900	38.260	38.790	32.851	187,067
2022-04-14	37.880	38.760	37.720	38.660	32.741	89,013

← NewerPage 19 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.