Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	37.370	37.420	36.920	37.280	31.572	20,972
2022-04-12	36.710	37.580	36.580	37.500	31.759	35,790
2022-04-11	37.880	38.000	37.040	37.340	31.623	66,502
2022-04-08	39.280	39.640	39.169	39.280	31.869	343,963
2022-04-07	39.690	39.700	38.804	39.170	31.779	83,175
2022-04-06	40.020	40.020	38.700	38.870	31.536	48,728
2022-04-05	41.790	41.860	39.920	40.050	32.493	49,581
2022-04-04	41.920	41.940	40.680	41.440	33.621	4,252,901
2022-04-01	42.060	42.120	41.400	41.570	33.727	266,278
2022-03-31	42.700	42.760	41.760	41.760	33.881	30,936
2022-03-30	42.690	42.840	41.780	42.130	34.181	133,545
2022-03-29	41.330	43.420	41.260	43.100	34.968	189,831
2022-03-28	41.520	41.880	40.640	40.640	32.972	186,678
2022-03-25	41.160	41.460	40.940	41.160	33.394	11,209
2022-03-24	42.580	42.860	41.160	41.170	33.402	237,424
2022-03-23	43.160	43.160	42.160	42.230	34.262	72,551
2022-03-22	43.400	43.760	43.100	43.360	35.179	9,590
2022-03-21	42.920	43.600	42.920	43.530	35.317	89,337
2022-03-18	42.366	42.366	41.580	42.030	34.100	25,035
2022-03-17	42.350	42.580	41.820	41.880	33.978	34,544
2022-03-16	41.670	42.340	41.460	42.090	34.148	161,153
2022-03-15	40.770	41.200	40.460	40.790	33.094	116,184
2022-03-14	41.390	42.180	41.240	41.780	33.897	61,461
2022-03-11	40.380	41.540	40.380	41.160	33.394	114,954
2022-03-10	41.630	42.320	39.080	39.080	31.706	210,492
2022-03-09	41.248	42.620	41.248	41.950	34.035	81,278
2022-03-08	38.930	40.020	36.540	39.890	32.364	311,222
2022-03-07	34.840	37.040	34.040	36.360	29.500	384,954
2022-03-04	37.480	37.500	35.850	35.850	29.086	144,004
2022-03-03	38.910	39.520	37.720	38.090	30.903	61,052
2022-03-02	37.770	39.080	37.740	38.870	31.536	127,436
2022-03-01	40.270	40.380	38.040	38.240	31.025	343,958
2022-02-28	39.760	40.180	38.740	40.130	32.558	289,787
2022-02-25	41.100	41.360	40.780	41.110	33.353	46,791
2022-02-24	40.420	41.820	40.420	40.710	33.029	56,497
2022-02-23	42.980	43.300	42.050	42.050	34.116	228,495
2022-02-22	42.420	43.260	42.420	42.930	34.830	311,898
2022-02-21	45.030	45.100	43.340	43.480	35.276	225,305
2022-02-18	45.960	45.960	44.760	45.130	36.615	169,255
2022-02-17	46.990	47.060	45.960	45.990	37.313	9,025
2022-02-16	46.880	47.500	46.760	46.890	38.043	191,013
2022-02-15	45.570	46.540	45.500	46.540	37.759	14,961
2022-02-14	45.860	46.080	45.280	45.580	36.980	143,673
2022-02-11	47.180	47.320	46.936	47.100	38.213	51,989
2022-02-10	48.500	48.760	47.620	48.090	39.016	31,752
2022-02-09	48.180	48.900	48.180	48.680	39.495	17,214
2022-02-08	46.880	47.880	46.880	47.420	38.473	24,042
2022-02-07	47.090	47.360	46.640	46.950	38.091	116,111
2022-02-04	47.360	47.580	46.480	46.480	37.710	5,745
2022-02-03	48.000	48.000	47.140	47.360	38.424	30,184
2022-02-02	47.920	48.440	47.920	48.020	38.960	82,533
2022-02-01	47.510	47.980	47.340	47.490	38.530	230,132
2022-01-31	46.410	47.180	46.180	46.950	38.091	57,475
2022-01-28	46.330	46.460	45.600	45.850	37.199	33,113
2022-01-27	45.740	47.180	45.740	47.010	38.140	15,574
2022-01-26	45.660	46.580	45.560	46.550	37.767	73,768
2022-01-25	44.920	45.600	44.600	45.480	36.899	184,662
2022-01-24	46.600	46.600	44.140	44.520	36.120	72,861
2022-01-21	47.230	47.320	46.340	46.450	37.686	45,886
2022-01-20	47.860	47.980	47.240	47.760	38.749	17,032

← NewerPage 20 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.