AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.550	11.700	11.550	11.650	11.650	7,450
2026-10-15	11.350	11.750	11.350	11.600	11.600	14,330
2026-10-14	11.350	11.550	11.350	11.550	11.550	2,472
2026-10-13	11.600	11.600	11.350	11.450	11.450	1,195
2026-10-12	11.600	11.600	11.350	11.450	11.450	1,647
2026-10-09	11.600	11.600	11.450	11.600	11.600	2,532
2026-10-08	11.350	11.700	11.300	11.700	11.700	26,111
2026-10-07	11.450	11.450	11.250	11.450	11.450	4,819
2026-10-06	11.450	11.450	11.300	11.450	11.450	3,115
2026-10-05	11.350	11.450	11.300	11.450	11.450	2,477
2026-10-02	11.600	11.600	11.300	11.350	11.350	15,301
2026-10-01	11.800	11.800	11.600	11.650	11.650	1,788
2026-09-30	11.700	11.850	11.550	11.850	11.850	11,760
2026-09-29	11.800	11.850	11.700	11.850	11.850	14,360
2026-09-28	11.250	11.900	11.200	11.700	11.700	53,564
2026-09-25	11.450	11.500	11.200	11.400	11.400	18,779
2026-09-24	11.100	11.400	11.100	11.400	11.400	10,647
2026-09-23	11.300	11.300	11.100	11.100	11.100	2,746
2026-09-22	11.300	11.300	11.150	11.300	11.300	707
2026-09-21	11.400	11.400	11.150	11.150	11.150	7,396
2026-09-18	11.200	11.450	11.150	11.450	11.450	4,822
2026-09-17	11.200	11.300	11.200	11.300	11.300	2,010
2026-09-16	11.500	11.500	11.200	11.250	11.250	5,357
2026-09-15	11.300	11.450	11.250	11.450	11.450	5,775
2026-09-14	11.350	11.450	11.250	11.350	11.350	2,926
2026-09-11	11.450	11.500	11.350	11.350	11.350	3,831
2026-09-10	11.350	11.550	11.250	11.500	11.500	10,656
2026-09-09	11.350	11.550	11.250	11.350	11.350	6,153
2026-09-08	11.550	11.600	11.350	11.450	11.450	6,720
2026-09-07	11.200	11.600	11.200	11.350	11.350	26,568
2026-09-04	11.500	11.500	11.250	11.350	11.350	2,391
2026-09-03	11.600	11.600	11.500	11.550	11.550	1,768
2026-09-02	11.450	11.600	11.350	11.600	11.600	23,769
2026-09-01	11.300	11.700	11.050	11.600	11.600	47,618
2026-08-31	11.200	11.200	11.050	11.200	11.200	8,410
2026-08-28	11.100	11.350	11.100	11.200	11.200	5,180
2026-08-27	11.400	11.400	11.050	11.050	11.050	11,232
2026-08-26	11.350	11.450	11.150	11.450	11.450	7,434
2026-08-25	11.300	11.350	11.150	11.250	11.250	3,401
2026-08-24	11.350	11.350	11.150	11.200	11.200	3,509
2026-08-21	11.350	11.450	11.300	11.300	11.300	12,937
2026-08-20	10.850	11.400	10.850	11.400	11.400	8,857
2026-08-19	11.150	11.150	10.900	10.900	10.900	5,717
2026-08-18	11.100	11.300	10.900	11.200	11.200	7,581
2026-08-17	11.200	11.200	10.900	11.050	11.050	11,340
2026-08-14	11.050	11.350	11.000	11.150	11.150	12,288
2026-08-13	11.100	11.250	11.050	11.250	11.250	2,609
2026-08-12	11.250	11.250	11.000	11.250	11.250	6,774
2026-08-11	11.350	11.350	11.100	11.200	11.200	2,696
2026-08-10	11.250	11.400	10.900	11.400	11.400	32,505
2026-08-07	11.200	11.300	11.000	11.300	11.300	5,308
2026-08-06	11.250	11.300	11.050	11.150	11.150	9,653
2026-08-05	11.350	11.400	11.200	11.400	11.400	6,012
2026-08-04	11.300	11.450	11.250	11.450	11.450	4,129
2026-08-03	11.300	11.450	11.200	11.250	11.250	5,657
2026-07-31	11.250	11.400	11.200	11.400	11.400	4,505
2026-07-30	11.400	11.400	11.200	11.400	11.400	7,431
2026-07-29	11.300	11.300	11.150	11.300	11.300	12,882
2026-07-28	11.350	11.400	11.200	11.300	11.300	15,059
2026-07-27	11.250	11.400	11.250	11.250	11.250	7,001

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.3500 EUR
2025-07-09	0.7000 EUR
2024-07-10	0.9000 EUR
2023-07-12	0.9000 EUR
2022-07-13	0.7500 EUR
2021-07-02	0.8500 EUR
2020-07-08	0.7700 EUR
2019-07-10	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.