Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	62.425	62.500	62.000	62.425	59.704	17,875
2025-05-19	62.775	63.000	62.250	62.775	60.039	22,915
2025-05-16	63.150	63.400	62.750	63.150	60.398	683
2025-05-15	62.750	63.000	62.075	62.075	59.370	10,758
2025-05-14	63.275	63.400	62.850	63.200	60.446	1,213
2025-05-13	62.800	63.300	62.650	62.800	60.063	56,752
2025-05-12	62.175	62.950	61.950	62.350	59.633	132
2025-05-09	61.675	62.350	61.450	61.825	59.130	2,021
2025-05-08	60.975	61.600	60.975	60.975	58.318	4,341
2025-05-07	60.450	61.450	60.350	61.025	58.365	25
2025-05-06	61.800	62.050	60.500	60.500	57.863	1,002
2025-05-02	63.275	63.300	61.800	62.450	59.728	28,097
2025-05-01	63.125	63.125	63.125	63.125	60.374	0
2025-04-30	60.875	63.250	58.850	63.125	60.374	9,967
2025-04-29	57.100	57.675	57.100	57.675	55.161	1
2025-04-28	57.200	57.550	56.800	57.200	54.707	1,141
2025-04-25	56.975	57.000	56.300	56.400	53.942	779
2025-04-24	55.800	56.500	55.450	56.425	53.966	179
2025-04-23	54.200	56.050	54.200	56.050	53.607	6,077
2025-04-22	52.900	53.400	52.650	53.375	51.049	2,325
2025-04-17	52.725	53.350	52.500	52.725	50.427	8
2025-04-16	52.925	53.050	52.178	52.925	50.618	84
2025-04-15	52.775	53.550	52.600	53.425	51.097	204
2025-04-14	51.425	52.800	51.200	52.800	50.499	35
2025-04-11	50.815	51.250	49.720	50.620	48.414	3,818
2025-04-10	54.500	54.500	51.100	51.300	49.064	754
2025-04-09	50.370	50.750	49.420	50.300	48.108	355
2025-04-08	50.795	52.000	50.250	51.650	49.399	540
2025-04-07	48.390	51.800	47.360	49.585	47.424	3,707
2025-04-04	51.450	51.650	49.160	49.715	47.548	16,794
2025-04-03	51.575	52.700	51.400	51.975	49.710	1,939
2025-04-02	52.500	52.500	51.650	52.425	50.140	1,516
2025-04-01	52.425	52.900	51.800	52.450	50.164	3,444
2025-03-31	53.375	54.000	51.700	51.800	49.542	11,172
2025-03-28	57.550	57.900	56.350	56.875	51.910	5,184
2025-03-27	57.900	57.900	57.000	57.275	52.275	3,809
2025-03-26	58.900	58.900	57.900	58.025	52.959	1,172
2025-03-25	59.300	59.450	58.150	58.425	53.324	3,035
2025-03-24	58.600	59.150	58.500	58.600	53.484	42,941
2025-03-21	58.300	58.300	57.550	57.825	52.777	44,585
2025-03-20	59.975	60.000	58.400	58.625	53.507	2,148
2025-03-19	60.025	60.350	59.800	59.925	54.693	10,267
2025-03-18	58.700	60.100	58.650	59.925	54.693	16,159
2025-03-17	58.925	59.146	58.150	58.175	53.096	4,766
2025-03-14	58.675	59.350	57.900	57.900	52.845	653
2025-03-13	58.725	59.150	58.350	58.725	53.598	47,226
2025-03-12	59.675	59.850	58.700	58.950	53.803	2,047
2025-03-11	61.250	61.250	59.400	59.400	54.214	1,477
2025-03-10	62.000	62.650	60.575	60.575	55.287	8,060
2025-03-07	61.100	62.100	60.900	61.750	56.359	3,961
2025-03-06	59.700	62.000	59.200	61.275	55.925	15,142
2025-03-05	57.825	59.700	57.200	58.825	53.689	143,124
2025-03-04	57.650	57.700	56.350	56.450	51.522	15,294
2025-03-03	56.950	58.300	56.900	58.275	53.187	2,067
2025-02-28	56.000	56.900	56.000	56.900	51.932	4,153
2025-02-27	57.375	57.500	56.250	56.675	51.727	1,008
2025-02-26	56.250	57.600	56.250	57.400	52.389	45,951
2025-02-25	56.125	56.250	55.700	56.125	51.225	57,302
2025-02-24	56.700	56.950	56.200	56.700	51.750	7,088
2025-02-21	57.100	57.600	56.650	57.100	52.115	8,432

← NewerPage 7 of 22 · 1,266 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.