Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	57.525	57.800	57.050	57.525	52.503	1,566
2025-02-19	58.100	58.100	57.100	57.600	52.571	1,883
2025-02-18	57.450	58.000	57.150	57.450	52.434	289
2025-02-17	56.700	57.350	56.700	57.250	52.252	73
2025-02-14	56.825	57.250	55.300	56.825	51.864	25,700
2025-02-13	55.575	56.650	55.400	56.225	51.316	5,256
2025-02-12	55.100	55.400	55.050	55.100	50.290	1,758
2025-02-11	54.575	54.950	54.500	54.575	49.810	9,084
2025-02-10	54.250	54.750	54.250	54.750	49.970	16,726
2025-02-07	54.625	54.650	54.000	54.050	49.331	5,173
2025-02-06	53.775	54.550	53.550	54.425	49.673	352
2025-02-05	53.775	53.950	53.150	53.525	48.852	328
2025-02-04	54.425	54.450	54.000	54.425	49.673	86,268
2025-02-03	53.550	54.000	53.550	54.000	49.286	236
2025-01-31	54.850	55.300	54.700	54.850	50.061	3,405
2025-01-30	54.150	54.850	54.150	54.825	50.039	61,788
2025-01-29	54.325	54.450	54.050	54.325	49.582	684
2025-01-28	54.825	54.900	54.100	54.825	50.039	3,501
2025-01-27	53.500	54.900	53.300	54.500	49.742	3,953
2025-01-24	53.550	54.150	53.550	53.650	48.966	1,611
2025-01-23	52.975	53.150	52.600	53.000	48.373	3,545
2025-01-22	52.675	53.100	52.450	52.675	48.076	77,711
2025-01-21	52.425	52.550	51.950	52.325	47.757	5,543
2025-01-20	52.425	52.700	52.200	52.425	47.848	3,132
2025-01-17	52.025	53.000	52.000	52.600	48.008	4,454
2025-01-16	51.190	52.025	50.850	52.025	47.483	3,419
2025-01-15	49.920	50.650	49.920	50.295	45.904	2,886
2025-01-14	49.820	49.820	49.260	49.735	45.393	16,241
2025-01-13	48.720	49.135	48.700	49.135	44.845	303
2025-01-10	49.285	49.380	48.600	48.730	44.476	77,626
2025-01-09	49.130	49.435	49.020	49.435	45.119	291
2025-01-08	49.720	49.720	48.900	49.200	44.905	1,254
2025-01-07	49.710	49.880	49.420	49.585	45.256	34,853
2025-01-06	49.635	49.760	49.280	49.635	45.302	86,050
2025-01-03	49.430	49.560	49.200	49.430	45.115	290
2025-01-02	49.130	49.440	49.000	49.130	44.841	14,251
2024-12-31	48.360	48.722	48.272	48.360	44.138	374
2024-12-30	48.360	48.980	48.280	48.360	44.138	3,509
2024-12-27	48.070	48.640	47.960	48.620	44.375	759
2024-12-24	48.060	48.060	48.060	48.060	43.864	0
2024-12-23	48.060	48.200	47.880	48.060	43.864	739
2024-12-20	47.800	48.220	47.700	47.800	43.627	31,739
2024-12-19	48.550	48.680	47.900	48.030	43.837	7,076
2024-12-18	48.720	49.060	48.500	48.720	44.467	1,929
2024-12-17	48.900	49.040	48.500	48.900	44.631	5,688
2024-12-16	49.355	49.480	48.780	48.780	44.521	2,295
2024-12-13	49.570	49.920	49.120	49.570	45.242	5,176
2024-12-12	49.585	49.720	49.000	49.035	44.754	4,510
2024-12-11	50.275	50.400	49.620	49.690	45.352	2,021
2024-12-10	50.545	50.550	50.150	50.545	46.132	3,778
2024-12-09	50.795	50.950	49.920	50.175	45.795	7,474
2024-12-06	49.890	50.470	49.800	50.470	46.064	3,162
2024-12-05	49.485	49.820	48.760	48.840	44.576	81,690
2024-12-04	50.915	51.750	49.320	49.425	45.110	41,134
2024-12-03	52.900	53.000	52.300	52.900	48.282	8,120
2024-12-02	52.725	53.100	52.550	52.725	48.122	4,752
2024-11-29	53.475	53.750	52.898	53.475	48.806	8,514
2024-11-28	53.050	53.700	53.000	53.625	48.943	83,821
2024-11-27	52.925	53.150	52.850	52.925	48.304	41,916
2024-11-26	52.750	53.250	52.650	52.750	48.145	8,961

← NewerPage 8 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.