AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	14.150	14.150	13.850	13.900	11.964	8,233
2024-06-07	13.800	14.250	13.800	14.250	12.265	24,910
2024-06-06	13.650	13.900	13.550	13.850	11.921	25,488
2024-06-05	13.700	13.700	13.500	13.600	11.706	18,137
2024-06-04	14.100	14.100	13.550	13.700	11.792	15,814
2024-06-03	13.800	14.100	13.700	14.100	12.136	14,377
2024-05-31	13.650	13.800	13.550	13.550	11.663	6,519
2024-05-30	13.700	13.750	13.500	13.750	11.835	2,816
2024-05-29	13.500	13.700	13.500	13.650	11.749	6,157
2024-05-28	13.700	13.700	13.500	13.600	11.706	9,242
2024-05-27	13.650	13.750	13.500	13.600	11.706	35,185
2024-05-24	13.450	13.600	13.450	13.500	11.620	10,829
2024-05-23	13.600	13.650	13.400	13.450	11.577	7,728
2024-05-22	13.500	13.700	13.400	13.550	11.663	22,020
2024-05-21	13.650	14.000	13.500	13.550	11.663	30,427
2024-05-20	13.700	14.000	13.700	13.700	11.792	5,618
2024-05-17	13.500	13.750	13.500	13.600	11.706	7,759
2024-05-16	13.600	13.850	13.500	13.600	11.706	9,250
2024-05-15	13.550	13.700	13.400	13.700	11.792	12,932
2024-05-14	13.500	13.700	13.400	13.500	11.620	19,736
2024-05-13	13.300	13.500	13.300	13.500	11.620	8,325
2024-05-10	13.500	13.500	13.350	13.450	11.577	7,729
2024-05-09	13.500	13.500	13.300	13.500	11.620	7,461
2024-05-08	13.300	13.600	13.300	13.450	11.577	26,067
2024-05-07	13.500	13.550	13.300	13.500	11.620	15,011
2024-05-06	13.550	13.600	13.350	13.400	11.534	14,693
2024-05-03	13.500	13.500	13.350	13.450	11.577	6,847
2024-05-02	13.350	13.550	13.350	13.500	11.620	7,365
2024-04-30	13.550	13.550	13.350	13.450	11.577	5,685
2024-04-29	13.550	13.600	13.400	13.400	11.534	2,613
2024-04-26	13.750	13.750	13.400	13.550	11.663	8,584
2024-04-25	13.400	13.600	13.400	13.400	11.534	3,588
2024-04-24	13.600	13.700	13.400	13.400	11.534	4,882
2024-04-23	13.450	13.600	13.400	13.550	11.663	5,751
2024-04-22	13.500	13.550	13.250	13.350	11.490	12,094
2024-04-19	13.300	13.500	13.300	13.450	11.577	5,829
2024-04-18	13.450	13.500	13.300	13.450	11.577	7,325
2024-04-17	13.450	13.650	13.300	13.300	11.447	13,232
2024-04-16	13.500	13.600	13.300	13.500	11.620	18,648
2024-04-15	13.550	13.750	13.500	13.500	11.620	8,382
2024-04-12	13.750	13.750	13.550	13.550	11.663	2,439
2024-04-11	13.800	13.800	13.500	13.600	11.706	9,530
2024-04-10	13.650	13.900	13.650	13.650	11.749	8,858
2024-04-09	13.800	13.800	13.650	13.650	11.749	3,022
2024-04-08	13.600	13.850	13.600	13.700	11.792	6,288
2024-04-05	13.800	13.900	13.700	13.750	11.835	3,161
2024-04-04	13.850	13.850	13.600	13.650	11.749	4,057
2024-04-03	13.750	13.800	13.550	13.800	11.878	11,687
2024-04-02	14.250	14.250	13.350	13.600	11.706	29,930
2024-03-28	13.400	14.000	13.400	14.000	12.050	15,355
2024-03-27	13.550	13.550	13.400	13.400	11.534	8,383
2024-03-26	13.500	13.550	13.400	13.500	11.620	3,766
2024-03-25	13.550	13.550	13.450	13.500	11.620	9,547
2024-03-22	13.550	13.600	13.500	13.550	11.663	2,237
2024-03-21	13.500	13.550	13.400	13.550	11.663	12,273
2024-03-20	13.600	13.600	13.400	13.550	11.663	7,020
2024-03-19	13.700	13.700	13.400	13.550	11.663	6,486
2024-03-18	13.500	13.850	13.300	13.700	11.792	27,546
2024-03-15	13.350	13.600	13.300	13.350	11.490	6,123
2024-03-14	13.250	13.600	13.250	13.350	11.490	5,589

← NewerPage 11 of 22 · 1,275 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.