Andritz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 46.800 | 47.160 | 46.680 | 46.780 | 37.948 | 114,343 |
| 2021-11-08 | 47.500 | 47.500 | 46.500 | 46.800 | 37.964 | 251,555 |
| 2021-11-05 | 50.750 | 50.750 | 46.340 | 46.880 | 38.029 | 560,640 |
| 2021-11-04 | 49.880 | 50.950 | 49.500 | 50.850 | 41.249 | 359,787 |
| 2021-11-03 | 49.380 | 49.660 | 48.860 | 49.300 | 39.992 | 106,677 |
| 2021-11-02 | 49.500 | 50.200 | 49.500 | 49.500 | 40.154 | 106,377 |
| 2021-11-01 | 49.460 | 49.920 | 49.440 | 49.700 | 40.316 | 62,289 |
| 2021-10-29 | 48.700 | 49.420 | 48.560 | 48.980 | 39.732 | 136,322 |
| 2021-10-28 | 48.040 | 48.900 | 47.740 | 48.740 | 39.538 | 66,281 |
| 2021-10-27 | 48.140 | 49.100 | 47.920 | 48.260 | 39.148 | 104,139 |
| 2021-10-25 | 48.300 | 48.300 | 47.140 | 47.580 | 38.597 | 79,422 |
| 2021-10-22 | 47.720 | 48.440 | 47.520 | 48.040 | 38.970 | 62,046 |
| 2021-10-21 | 47.280 | 47.660 | 46.860 | 47.560 | 38.580 | 73,504 |
| 2021-10-20 | 47.560 | 47.720 | 47.140 | 47.460 | 38.499 | 102,398 |
| 2021-10-19 | 47.160 | 47.700 | 47.040 | 47.540 | 38.564 | 96,525 |
| 2021-10-18 | 46.900 | 47.140 | 46.340 | 46.960 | 38.094 | 69,727 |
| 2021-10-15 | 47.200 | 47.560 | 47.080 | 47.220 | 38.305 | 125,674 |
| 2021-10-14 | 47.980 | 47.980 | 46.980 | 47.140 | 38.240 | 85,268 |
← NewerPage 22 of 22 · 1,278 trading days
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 |
| 2020-03-27 | 0.7000 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.