Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	53.600	53.600	53.300	53.300	48.655	522
2024-11-27	52.700	52.750	52.700	52.750	48.153	75
2024-11-26	52.650	53.400	52.650	52.950	48.336	137
2024-11-25	53.200	53.700	52.550	52.550	47.971	745
2024-11-22	51.850	52.100	51.500	52.100	47.560	94
2024-11-21	51.250	51.600	50.800	51.600	47.104	110
2024-11-20	51.550	51.800	50.900	50.900	46.465	120
2024-11-19	51.350	51.450	50.950	50.950	46.510	170
2024-11-18	52.000	52.300	52.000	52.100	47.560	87
2024-11-15	52.200	52.850	52.050	52.200	47.651	857
2024-11-14	51.450	51.450	51.450	51.450	46.967	11
2024-11-13	51.450	51.950	51.200	51.450	46.967	759
2024-11-12	52.050	52.050	51.850	52.050	47.514	1,185
2024-11-11	53.200	53.250	53.200	53.250	48.610	2
2024-11-08	53.400	53.450	53.150	53.150	48.519	175
2024-11-07	52.750	53.400	52.750	53.400	48.747	529
2024-11-06	53.700	53.950	53.000	53.000	48.382	905
2024-11-05	53.650	53.750	52.900	53.750	49.066	1,018
2024-11-04	55.550	55.550	54.500	54.500	49.751	2,481
2024-11-01	54.750	55.600	54.750	55.600	50.755	2,622
2024-10-31	60.850	60.850	55.400	55.700	50.846	12,083
2024-10-30	62.200	62.250	60.850	60.850	55.548	520
2024-10-29	62.150	62.150	61.650	61.850	56.460	1,419
2024-10-28	61.550	62.050	61.550	61.950	56.552	1,018
2024-10-25	60.750	61.000	60.750	61.000	55.684	12
2024-10-24	61.900	61.900	61.900	61.900	56.506	65
2024-10-23	60.950	61.700	60.750	60.750	55.456	668
2024-10-22	60.450	60.650	60.450	60.650	55.365	8
2024-10-21	60.450	60.800	60.450	60.800	55.502	581
2024-10-18	60.750	61.250	60.750	61.000	55.684	1,004
2024-10-17	61.350	61.400	60.850	61.400	56.050	1,790
2024-10-16	61.950	61.950	61.550	61.750	56.369	159
2024-10-15	62.150	62.150	61.650	61.900	56.506	985
2024-10-14	61.950	62.550	61.850	62.300	56.871	558
2024-10-11	63.400	63.650	61.150	62.400	56.962	2,544
2024-10-10	64.750	64.750	63.200	63.350	57.830	775
2024-10-09	63.500	64.350	63.500	64.350	58.743	50
2024-10-08	63.100	63.850	63.100	63.750	58.195	672
2024-10-07	63.700	63.850	63.700	63.850	58.286	10
2024-10-04	63.100	63.800	63.100	63.800	58.240	224
2024-10-03	64.150	64.150	63.550	64.050	58.469	465
2024-10-02	63.700	64.800	63.250	64.650	59.016	3,570
2024-10-01	63.800	64.250	63.700	64.250	58.651	784
2024-09-30	64.700	64.700	63.800	64.150	58.560	480
2024-09-27	65.000	65.550	64.650	64.650	59.016	2,615
2024-09-26	64.600	65.600	64.550	64.600	58.971	3,055
2024-09-25	63.500	63.600	63.500	63.600	58.058	657
2024-09-24	63.850	63.850	63.350	63.350	57.830	6
2024-09-23	62.850	63.300	62.750	63.250	57.738	269
2024-09-20	63.250	63.300	62.100	62.850	57.373	1,111
2024-09-19	62.950	63.600	62.600	63.000	57.510	3,173
2024-09-18	62.000	62.250	61.700	61.700	56.323	2,133
2024-09-17	60.550	62.100	60.550	62.100	56.689	722
2024-09-16	60.950	61.550	60.700	61.000	55.684	465
2024-09-13	60.900	61.200	60.850	60.950	55.639	1,798
2024-09-12	59.950	60.000	59.250	59.250	54.087	257
2024-09-11	59.500	60.300	59.300	59.300	54.133	686
2024-09-10	59.650	59.950	59.050	59.050	53.904	581
2024-09-09	57.950	59.000	57.950	58.950	53.813	581
2024-09-06	57.950	58.700	57.800	58.000	52.946	3,416

← NewerPage 9 of 22 · 1,280 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
2020-03-27	0.6096 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.