Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	47.780	48.640	47.780	47.890	38.854	64,690
2022-01-18	48.040	48.356	47.480	47.760	38.749	434,219
2022-01-17	47.010	48.860	46.940	48.410	39.276	139,534
2022-01-14	45.650	45.840	45.121	45.540	36.947	22,223
2022-01-13	46.120	46.120	45.560	45.950	37.280	12,222
2022-01-12	47.240	48.240	46.166	46.280	37.548	310,225
2022-01-11	44.980	46.920	44.980	46.530	37.751	83,012
2022-01-10	46.100	46.100	44.320	44.490	36.096	30,622
2022-01-07	46.100	46.100	45.640	46.000	37.321	20,660
2022-01-06	46.590	46.780	46.040	46.370	37.621	197,062
2022-01-05	46.580	46.718	46.020	46.410	37.653	65,957
2022-01-04	46.080	46.520	45.975	46.080	37.386	29,318
2021-12-31	45.690	45.690	45.690	45.690	37.069	0
2021-12-30	45.590	45.690	45.240	45.690	37.069	10,624
2021-12-29	45.630	45.720	45.160	45.690	37.069	61,125
2021-12-24	45.550	45.550	45.550	45.550	36.956	0
2021-12-23	45.010	45.550	44.720	45.550	36.956	105,790
2021-12-22	45.290	45.300	44.340	44.780	36.331	68,702
2021-12-21	44.520	45.180	44.520	45.030	36.534	160,914
2021-12-20	43.780	45.000	43.680	44.270	35.917	96,418
2021-12-17	44.820	45.380	44.820	44.930	36.453	280,992
2021-12-16	44.580	45.460	44.580	45.020	36.526	105,492
2021-12-15	43.620	43.840	43.200	43.720	35.471	114,464
2021-12-14	43.840	43.840	43.116	43.200	35.049	13,930
2021-12-13	44.690	45.100	43.900	44.370	35.998	12,199
2021-12-10	44.250	44.620	44.120	44.540	36.136	9,466
2021-12-09	45.000	45.000	44.020	44.470	36.079	10,504
2021-12-08	45.090	45.300	44.420	45.160	36.639	14,552
2021-12-07	44.260	45.220	44.260	44.810	36.355	15,343
2021-12-06	44.620	44.700	43.600	43.850	35.576	38,933
2021-12-03	42.750	43.320	42.740	43.010	34.895	125,858
2021-12-02	42.560	42.800	42.240	42.480	34.465	49,374
2021-12-01	42.480	43.020	42.480	42.810	34.733	23,023
2021-11-30	42.150	42.780	41.999	42.710	34.651	103,121
2021-11-29	43.030	43.300	42.800	43.250	35.090	49,821
2021-11-26	43.470	43.760	41.805	43.160	35.017	107,323
2021-11-25	44.200	44.600	44.200	44.250	35.901	20,929
2021-11-24	44.480	44.480	43.820	44.480	36.087	49,657
2021-11-23	44.800	44.800	44.120	44.390	36.014	26,996
2021-11-22	44.940	45.660	44.820	45.370	36.810	84,147
2021-11-19	46.640	46.640	44.300	44.730	36.290	60,538
2021-11-18	47.440	47.560	46.400	46.890	38.043	58,934
2021-11-17	46.600	47.380	46.580	47.370	38.432	13,639
2021-11-16	46.260	47.000	46.260	46.730	37.913	12,384
2021-11-15	46.360	46.360	45.520	46.250	37.524	82,497
2021-11-12	46.560	46.560	46.060	46.480	37.710	32,550
2021-11-11	46.920	46.920	46.260	46.570	37.783	7,744
2021-11-10	47.050	48.798	46.080	46.760	37.937	68,804
2021-11-09	46.820	47.120	46.700	46.780	37.954	81,943
2021-11-08	46.890	47.500	46.620	47.010	38.140	100,526
2021-11-05	50.253	50.253	46.360	46.680	37.872	296,934
2021-11-04	49.850	50.900	49.520	50.575	41.032	417,321
2021-11-03	49.400	49.580	48.860	49.325	40.018	529,793
2021-11-02	49.735	50.150	49.500	49.785	40.392	16,012
2021-11-01	49.600	49.920	49.600	49.870	40.460	7,505
2021-10-29	48.700	49.420	48.700	49.335	40.026	11,733
2021-10-28	48.040	48.840	47.740	48.770	39.568	19,772
2021-10-27	48.610	49.100	47.970	47.970	38.919	52,761
2021-10-26	47.580	47.580	47.580	47.580	38.603	0
2021-10-25	47.980	47.980	47.160	47.580	38.603	31,913

← NewerPage 21 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.