Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	73.850	75.175	73.600	75.175	71.899	4,767
2026-02-02	72.850	73.450	72.800	72.850	69.675	10,629
2026-01-30	73.150	73.600	72.800	73.150	69.962	126
2026-01-29	73.050	73.350	72.500	73.050	69.866	8,126
2026-01-28	72.500	73.100	72.250	72.500	69.340	6,444
2026-01-27	72.525	73.050	72.150	72.525	69.364	2,495
2026-01-26	71.250	72.161	71.100	72.000	68.862	3,086
2026-01-23	71.350	72.000	71.300	71.350	68.240	8
2026-01-22	70.875	72.250	70.700	71.750	68.623	431
2026-01-21	69.700	70.500	69.500	70.475	67.404	11,472
2026-01-20	70.775	71.000	69.000	70.025	66.973	24,984
2026-01-19	70.825	71.700	70.650	71.675	68.551	19,695
2026-01-16	71.875	72.350	71.400	71.875	68.742	10
2026-01-15	71.775	71.950	70.750	70.950	67.858	12,651
2026-01-14	69.500	71.650	69.400	71.650	68.527	2,139
2026-01-13	70.325	70.450	69.350	69.500	66.471	34,615
2026-01-12	68.925	69.825	68.700	69.150	66.136	49,113
2026-01-09	68.825	69.550	68.450	68.825	65.825	185,140
2026-01-08	69.100	69.200	68.300	68.325	65.347	5,719
2026-01-07	68.625	69.300	68.500	68.625	65.634	7,204
2026-01-06	68.025	68.200	67.700	68.025	65.060	483
2026-01-05	67.200	67.500	66.350	67.200	64.271	480
2026-01-02	66.725	67.000	66.250	66.725	63.817	10,026
2025-12-31	66.575	66.575	66.575	66.575	63.673	0
2025-12-30	65.875	66.800	65.875	66.575	63.673	368
2025-12-29	66.075	66.100	65.450	65.450	62.598	207
2025-12-24	65.750	65.750	65.750	65.750	62.884	0
2025-12-23	65.750	66.100	65.500	65.750	62.884	4,407
2025-12-22	66.250	66.600	65.600	66.250	63.363	4
2025-12-19	65.025	66.600	64.900	65.650	62.789	1,873
2025-12-18	63.775	65.100	63.500	64.475	61.665	6,043
2025-12-17	64.425	64.700	63.900	64.425	61.617	3,414
2025-12-16	62.600	64.250	62.550	64.075	61.282	4,613
2025-12-15	62.875	63.200	62.700	62.875	60.135	699
2025-12-12	63.750	63.900	63.050	63.050	60.302	1,135
2025-12-11	63.050	63.450	62.550	63.050	60.302	87
2025-12-10	64.050	64.250	62.300	63.000	60.254	6,365
2025-12-09	64.775	65.100	63.850	63.950	61.163	10,669
2025-12-08	64.750	65.300	64.700	64.750	61.928	1,850
2025-12-05	64.625	65.050	64.200	64.625	61.808	5,035
2025-12-04	63.025	64.950	62.950	64.425	61.617	4,177
2025-12-03	61.950	62.650	61.350	61.950	59.250	1,003
2025-12-02	62.225	62.500	61.350	61.500	58.820	295
2025-12-01	62.225	62.600	61.950	62.225	59.513	8
2025-11-28	62.175	62.500	61.750	62.175	59.465	4,026
2025-11-27	62.400	62.650	61.800	62.400	59.680	106
2025-11-26	62.925	63.050	61.800	62.225	59.513	5,192
2025-11-25	61.500	62.400	61.200	62.175	59.465	4,886
2025-11-24	61.700	62.200	61.350	61.700	59.011	14,218
2025-11-21	61.325	61.900	61.000	61.325	58.652	51
2025-11-20	63.175	63.350	62.250	62.450	59.728	6,843
2025-11-19	61.575	62.600	61.300	62.325	59.609	74
2025-11-18	62.725	62.750	61.350	61.800	59.107	324
2025-11-17	63.700	63.800	62.800	63.050	60.302	648
2025-11-14	64.300	64.300	63.150	63.575	60.804	26,520
2025-11-13	64.350	65.000	64.350	64.350	61.545	1,008
2025-11-12	64.000	64.700	63.950	64.700	61.880	12,059
2025-11-11	64.100	64.400	63.750	64.100	61.306	317
2025-11-10	63.350	64.500	63.100	64.150	61.354	1,206
2025-11-07	64.075	64.400	62.650	63.150	60.398	462

← NewerPage 4 of 5 · 254 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.