AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.350	13.350	13.200	13.200	11.361	5,150
2024-03-11	13.250	13.350	13.250	13.350	11.490	2,926
2024-03-08	13.250	13.350	13.200	13.200	11.361	49,056
2024-03-07	13.250	13.300	13.000	13.100	11.275	18,106
2024-03-06	13.150	13.350	13.050	13.100	11.275	8,448
2024-03-05	13.600	13.600	13.050	13.050	11.232	10,151
2024-03-04	13.450	13.450	13.300	13.300	11.447	4,494
2024-03-01	13.300	13.550	13.300	13.300	11.447	3,814
2024-02-29	13.200	13.450	13.150	13.350	11.490	11,637
2024-02-28	13.400	13.400	13.050	13.200	11.361	17,290
2024-02-27	13.400	13.400	13.250	13.300	11.447	13,888
2024-02-26	13.500	13.600	13.350	13.450	11.577	14,132
2024-02-23	13.550	13.550	13.450	13.500	11.620	3,573
2024-02-22	13.650	13.650	13.400	13.400	11.534	5,589
2024-02-21	13.400	13.600	13.400	13.600	11.706	5,300
2024-02-20	13.500	13.650	13.400	13.400	11.534	11,145
2024-02-19	13.650	13.750	13.500	13.500	11.620	8,668
2024-02-16	13.400	13.650	13.350	13.650	11.749	12,674
2024-02-15	13.600	13.650	13.450	13.550	11.663	7,687
2024-02-14	13.650	13.650	13.450	13.450	11.577	7,975
2024-02-13	13.400	13.650	13.400	13.550	11.663	9,007
2024-02-12	13.500	13.600	13.300	13.500	11.620	24,266
2024-02-09	13.600	13.650	13.350	13.450	11.577	18,776
2024-02-08	13.500	13.700	13.500	13.500	11.620	10,759
2024-02-07	13.700	13.750	13.500	13.500	11.620	16,668
2024-02-06	13.950	13.950	13.500	13.500	11.620	42,022
2024-02-05	14.000	14.150	13.850	13.850	11.921	6,888
2024-02-02	14.000	14.050	13.850	13.900	11.964	10,544
2024-02-01	14.150	14.200	13.900	13.900	11.964	14,564
2024-01-31	14.100	14.200	13.950	14.050	12.093	8,120
2024-01-30	14.100	14.150	13.950	13.950	12.007	7,127
2024-01-29	14.100	14.300	14.000	14.000	12.050	8,134
2024-01-26	14.050	14.150	14.000	14.000	12.050	7,511
2024-01-25	14.100	14.100	13.900	13.950	12.007	7,614
2024-01-24	13.950	14.100	13.900	13.950	12.007	6,987
2024-01-23	14.050	14.100	13.800	13.900	11.964	17,393
2024-01-22	14.150	14.150	13.800	13.900	11.964	27,205
2024-01-19	14.100	14.300	14.000	14.000	12.050	8,005
2024-01-18	14.300	14.300	14.100	14.150	12.179	7,122
2024-01-17	14.150	14.350	14.100	14.250	12.265	10,968
2024-01-16	14.350	14.450	14.150	14.250	12.265	10,434
2024-01-15	14.500	14.500	14.350	14.350	12.351	11,770
2024-01-12	14.500	14.550	14.250	14.350	12.351	24,900
2024-01-11	14.300	14.850	14.300	14.350	12.351	39,868
2024-01-10	14.200	14.350	14.200	14.350	12.351	11,764
2024-01-09	14.500	14.500	14.200	14.200	12.222	9,283
2024-01-08	14.350	14.450	14.200	14.250	12.265	14,080
2024-01-05	14.500	14.500	14.200	14.200	12.222	10,808
2024-01-04	14.200	14.450	14.200	14.400	12.394	7,909
2024-01-03	14.550	14.550	14.200	14.200	12.222	17,120
2024-01-02	14.100	14.450	14.100	14.400	12.394	10,557
2023-12-29	14.000	14.150	14.000	14.100	12.136	22,433
2023-12-28	14.000	14.050	13.850	14.000	12.050	38,063
2023-12-27	14.100	14.100	13.800	13.900	11.964	21,815
2023-12-22	13.900	14.050	13.850	14.050	12.093	15,634
2023-12-21	14.050	14.150	13.850	13.900	11.964	27,870
2023-12-20	13.850	14.300	13.850	14.100	12.136	51,654
2023-12-19	13.900	14.100	13.800	14.000	12.050	28,350
2023-12-18	14.000	14.050	13.800	13.850	11.921	20,148
2023-12-15	13.950	14.100	13.700	13.850	11.921	49,591

← NewerPage 12 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.