Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	52.800	53.500	52.600	52.750	48.145	776
2024-11-22	51.700	52.450	51.250	52.225	47.666	1,327
2024-11-21	51.250	51.600	50.850	51.250	46.776	8,226
2024-11-20	51.675	52.100	51.300	51.675	47.164	3,250
2024-11-19	52.050	52.200	50.900	51.400	46.913	16,085
2024-11-18	51.800	52.550	51.800	52.275	47.711	12,972
2024-11-15	52.400	52.800	52.050	52.400	47.825	13,378
2024-11-14	51.450	52.050	51.400	52.050	47.506	4,273
2024-11-13	51.375	52.050	51.300	51.325	46.844	100,086
2024-11-12	53.100	53.500	51.500	51.875	47.346	52,394
2024-11-11	53.225	53.500	53.000	53.225	48.578	115,780
2024-11-08	53.350	53.700	52.750	53.350	48.692	112,647
2024-11-07	52.875	53.671	52.700	53.500	48.829	170,814
2024-11-06	53.575	53.950	52.400	52.950	48.327	10,410
2024-11-05	53.650	54.100	52.600	53.600	48.920	31,631
2024-11-04	55.275	55.550	54.650	54.650	49.879	22,589
2024-11-01	54.550	55.750	54.550	55.600	50.746	17,764
2024-10-31	60.950	61.050	55.200	55.700	50.837	18,575
2024-10-30	62.000	62.100	61.150	61.925	56.519	6,336
2024-10-29	62.375	62.450	61.725	61.725	56.336	630
2024-10-28	61.550	62.250	61.400	62.200	56.770	152
2024-10-25	60.675	61.650	60.500	61.400	56.039	7,881
2024-10-24	61.125	62.050	60.750	61.150	55.811	39,405
2024-10-23	60.825	61.350	60.825	60.825	55.515	3,550
2024-10-22	60.675	61.000	60.150	60.675	55.378	4,533
2024-10-21	60.525	61.050	60.450	60.475	55.195	2,460
2024-10-18	60.600	61.100	60.600	61.050	55.720	2,929
2024-10-17	61.400	61.500	60.850	61.400	56.039	11,187
2024-10-16	61.200	62.100	61.150	61.800	56.405	22,296
2024-10-15	62.150	62.300	61.100	61.450	56.085	7,833
2024-10-14	62.275	62.500	61.850	62.050	56.633	143
2024-10-11	63.075	64.050	61.450	62.225	56.792	2,683
2024-10-10	64.900	64.900	63.300	63.450	57.911	461
2024-10-09	63.650	64.850	63.650	64.450	58.823	28,136
2024-10-08	63.025	63.900	62.700	63.900	58.321	103,827
2024-10-07	63.400	63.950	63.000	63.500	57.956	39,533
2024-10-04	63.200	63.650	62.650	63.200	57.682	7,282
2024-10-03	64.575	64.950	63.450	64.200	58.595	3,234
2024-10-02	63.600	65.000	63.350	64.200	58.595	2,840
2024-10-01	63.900	64.150	63.350	63.900	58.321	13,815
2024-09-30	64.425	64.650	63.650	64.425	58.800	17,193
2024-09-27	65.150	65.800	64.750	65.150	59.462	67,208
2024-09-26	64.600	65.600	63.850	65.300	59.599	2,978
2024-09-25	62.500	63.750	62.400	63.400	57.865	210,654
2024-09-24	63.625	63.900	62.700	62.925	57.431	44,908
2024-09-23	62.675	63.050	62.500	62.675	57.203	4,656
2024-09-20	63.175	63.400	61.900	62.425	56.975	14,971
2024-09-19	62.900	63.850	62.400	63.625	58.070	3,634
2024-09-18	62.250	62.350	61.950	62.250	56.815	625,438
2024-09-17	61.350	62.150	60.900	62.075	56.656	11,880
2024-09-16	60.900	61.450	60.900	61.400	56.039	6,150
2024-09-13	59.800	61.250	59.800	61.050	55.720	8,161
2024-09-12	59.825	60.200	59.350	59.825	54.602	5,041
2024-09-11	59.275	60.100	58.750	59.450	54.260	2,084
2024-09-10	59.000	59.950	59.000	59.525	54.328	2,814
2024-09-09	58.150	59.100	58.150	58.850	53.712	787
2024-09-06	58.100	58.950	58.050	58.075	53.005	1,541
2024-09-05	58.875	59.450	57.750	58.150	53.073	13,076
2024-09-04	59.175	59.500	58.300	59.150	53.986	2,568
2024-09-03	59.500	60.200	59.000	59.625	54.419	1,906

← NewerPage 9 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.