Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	72.650	74.500	71.700	74.000	74.000	31,891
2026-04-28	67.800	69.300	67.600	68.450	68.450	5,532
2026-04-27	69.250	69.600	68.600	69.250	69.250	15
2026-04-24	69.700	70.000	68.800	69.700	69.700	352
2026-04-23	68.600	69.800	68.500	69.500	69.500	137
2026-04-22	69.700	70.000	68.800	68.800	68.800	63
2026-04-21	69.250	69.800	69.000	69.400	69.400	177
2026-04-20	69.150	69.600	69.000	69.200	69.200	22,851
2026-04-17	68.500	70.100	68.500	70.050	70.050	11
2026-04-16	68.000	68.500	67.600	68.000	68.000	310
2026-04-15	67.900	68.500	67.800	67.900	67.900	155
2026-04-14	67.550	68.100	66.900	67.900	67.900	2,943
2026-04-13	66.700	67.300	66.300	66.900	66.900	15,868
2026-04-10	66.600	68.500	66.600	68.250	68.250	37,239
2026-04-09	65.000	66.800	64.100	66.450	66.450	1,815
2026-04-08	63.700	64.200	62.900	63.700	63.700	168
2026-04-07	61.550	61.800	60.200	60.500	60.500	162,525
2026-04-02	61.050	61.550	60.050	61.025	61.025	170
2026-04-01	61.000	61.750	61.000	61.750	61.750	492
2026-03-31	59.000	60.000	58.700	59.950	59.950	462,172
2026-03-30	59.600	60.050	59.100	59.900	59.900	2,136
2026-03-27	63.500	64.000	60.494	61.950	59.250	1,462
2026-03-26	62.900	64.100	62.900	63.650	60.876	2,869
2026-03-25	61.700	64.000	61.500	63.500	60.732	2,130
2026-03-24	60.725	60.950	59.900	60.575	57.935	2,165
2026-03-23	59.050	61.600	58.000	61.400	58.724	4,818
2026-03-20	61.825	62.150	59.800	59.800	57.194	141
2026-03-19	62.750	62.750	61.400	61.825	59.130	1,182
2026-03-18	63.000	64.200	62.800	63.125	60.374	16
2026-03-17	62.925	63.150	61.600	62.925	60.183	21,573
2026-03-16	63.250	63.850	62.650	63.250	60.493	1,629
2026-03-13	64.675	65.150	63.300	63.800	61.019	9,741
2026-03-12	66.150	66.300	64.800	65.375	62.526	19,755
2026-03-11	67.775	68.100	67.600	67.775	64.821	3,719
2026-03-10	67.475	68.700	67.200	67.875	64.917	39,163
2026-03-09	66.050	66.650	65.650	66.650	63.745	234,741
2026-03-06	68.400	68.850	67.300	68.225	65.252	14,333
2026-03-05	69.400	71.100	66.400	67.150	64.223	32,240
2026-03-04	69.250	70.650	69.000	70.625	67.547	412
2026-03-03	71.500	71.850	69.500	70.100	67.045	4,983
2026-03-02	71.975	72.350	71.250	71.975	68.838	18,732
2026-02-27	73.575	74.450	72.800	73.575	70.368	14,176
2026-02-26	73.100	73.700	73.050	73.100	69.914	16,713
2026-02-25	73.150	73.550	73.000	73.150	69.962	3,383
2026-02-24	72.425	73.250	72.200	72.425	69.269	123,095
2026-02-23	73.300	73.600	72.000	72.325	69.173	5,219
2026-02-20	73.350	74.175	72.850	74.175	70.942	350
2026-02-19	73.750	74.150	73.100	73.750	70.536	8,161
2026-02-18	72.550	73.850	72.550	73.300	70.105	40,142
2026-02-17	71.825	72.250	71.200	71.825	68.695	3,470
2026-02-16	73.025	73.350	71.900	72.725	69.555	212
2026-02-13	72.650	73.400	71.800	71.800	68.671	7,482
2026-02-12	74.100	74.550	73.225	73.225	70.034	3
2026-02-11	72.400	74.100	72.200	74.000	70.775	72,220
2026-02-10	73.325	73.550	72.400	72.400	69.245	155
2026-02-09	71.325	72.850	70.900	72.125	68.982	5,568
2026-02-06	69.250	71.350	67.750	71.300	68.193	15,776
2026-02-05	76.300	76.500	75.350	76.050	72.736	4,907
2026-02-04	75.525	77.150	75.050	76.525	73.190	20
2026-02-03	73.850	75.175	73.600	75.175	71.899	4,767

← NewerPage 3 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.