AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.100	12.100	11.900	12.100	11.130	4,753
2024-08-29	12.000	12.100	11.950	12.000	11.038	4,201
2024-08-28	12.100	12.100	11.900	12.000	11.038	6,446
2024-08-27	12.000	12.150	11.900	11.950	10.992	4,005
2024-08-26	12.000	12.150	11.950	12.050	11.084	8,346
2024-08-23	11.900	12.150	11.900	12.100	11.130	15,599
2024-08-22	12.200	12.200	11.900	11.900	10.946	18,866
2024-08-21	12.050	12.250	12.050	12.100	11.130	2,944
2024-08-20	12.200	12.200	12.100	12.200	11.222	3,250
2024-08-19	12.050	12.150	12.000	12.150	11.176	29,709
2024-08-16	12.300	12.300	11.950	12.100	11.130	20,603
2024-08-15	12.200	12.250	12.100	12.150	11.176	2,547
2024-08-14	12.200	12.250	12.100	12.150	11.176	3,790
2024-08-13	12.100	12.200	12.050	12.150	11.176	5,621
2024-08-12	12.200	12.250	12.000	12.000	11.038	7,938
2024-08-09	12.250	12.250	12.050	12.100	11.130	16,542
2024-08-08	12.250	12.250	12.150	12.200	11.222	7,020
2024-08-07	12.200	12.250	12.100	12.100	11.130	11,549
2024-08-06	12.200	12.200	12.000	12.200	11.222	8,679
2024-08-05	12.300	12.300	11.950	12.100	11.130	24,747
2024-08-02	12.250	12.300	12.100	12.200	11.222	22,887
2024-08-01	12.650	12.700	12.450	12.450	11.452	15,355
2024-07-31	12.800	12.800	12.600	12.600	11.590	9,281
2024-07-30	12.800	13.000	12.700	12.700	11.682	16,556
2024-07-29	13.000	13.100	12.800	12.900	11.866	18,375
2024-07-26	12.850	12.950	12.800	12.850	11.820	7,455
2024-07-25	12.850	12.950	12.800	12.800	11.774	5,810
2024-07-24	12.950	12.950	12.800	12.850	11.820	9,728
2024-07-23	13.100	13.100	12.900	12.950	11.912	7,119
2024-07-22	13.000	13.150	12.950	13.000	11.958	16,500
2024-07-19	13.000	13.150	12.900	13.000	11.958	7,020
2024-07-18	13.100	13.100	12.900	12.950	11.912	14,785
2024-07-17	13.050	13.150	12.900	13.000	11.958	24,312
2024-07-16	13.400	13.400	13.050	13.050	12.004	13,306
2024-07-15	13.300	13.450	13.200	13.200	12.142	13,611
2024-07-12	13.250	13.450	13.200	13.200	12.142	12,087
2024-07-11	13.650	13.650	13.250	13.250	12.188	10,928
2024-07-10	13.350	13.450	13.200	13.200	12.142	20,917
2024-07-09	14.050	14.100	13.850	14.000	12.050	22,361
2024-07-08	14.000	14.200	13.900	14.000	12.050	26,064
2024-07-05	14.000	14.000	13.900	13.900	11.964	5,911
2024-07-04	13.950	13.950	13.850	13.950	12.007	7,235
2024-07-03	14.050	14.050	13.850	13.850	11.921	10,301
2024-07-02	13.950	14.100	13.850	13.850	11.921	12,451
2024-07-01	13.900	14.050	13.900	14.050	12.093	10,906
2024-06-28	13.950	14.000	13.850	13.900	11.964	6,787
2024-06-27	14.100	14.100	13.900	13.900	11.964	10,296
2024-06-26	13.900	14.000	13.900	13.900	11.964	4,411
2024-06-25	14.100	14.100	13.900	13.900	11.964	6,815
2024-06-24	14.100	14.100	13.900	13.950	12.007	5,472
2024-06-21	14.000	14.050	13.800	14.000	12.050	16,260
2024-06-20	14.000	14.000	13.800	13.850	11.921	12,164
2024-06-19	14.050	14.100	13.800	13.900	11.964	8,850
2024-06-18	13.850	14.150	13.800	13.800	11.878	7,062
2024-06-17	14.100	14.100	13.800	13.800	11.878	8,902
2024-06-14	13.900	14.200	13.900	13.900	11.964	13,157
2024-06-13	14.200	14.300	13.800	13.900	11.964	12,968
2024-06-12	13.950	14.200	13.800	14.050	12.093	19,895
2024-06-11	14.000	14.050	13.750	13.800	11.878	4,875
2024-06-10	14.150	14.150	13.850	13.900	11.964	8,233

← NewerPage 10 of 22 · 1,271 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.