AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.900	14.250	13.800	13.900	11.964	32,644
2023-12-13	13.650	14.000	13.650	13.950	12.007	25,594
2023-12-12	13.750	14.050	13.650	13.650	11.749	24,130
2023-12-11	14.150	14.150	13.800	13.800	11.878	28,069
2023-12-08	13.800	14.100	13.800	13.800	11.878	19,350
2023-12-07	13.700	14.050	13.600	13.800	11.878	25,698
2023-12-06	13.700	13.800	13.550	13.550	11.663	33,642
2023-12-05	13.650	13.800	13.650	13.650	11.749	15,895
2023-12-04	13.800	13.800	13.650	13.650	11.749	17,505
2023-12-01	13.700	14.000	13.650	13.800	11.878	29,572
2023-11-30	14.000	14.000	13.550	13.550	11.663	311,598
2023-11-29	13.750	14.000	13.750	14.000	12.050	21,051
2023-11-28	13.900	13.950	13.600	13.950	12.007	25,934
2023-11-27	13.900	14.000	13.600	13.700	11.792	20,674
2023-11-24	13.900	13.950	13.700	13.900	11.964	21,035
2023-11-23	14.100	14.200	13.850	13.850	11.921	9,853
2023-11-22	13.750	14.000	13.750	13.900	11.964	19,286
2023-11-21	14.300	14.350	13.550	13.550	11.663	47,010
2023-11-20	14.600	14.650	14.200	14.200	12.222	14,686
2023-11-17	14.600	14.650	14.300	14.300	12.308	20,266
2023-11-16	14.600	14.700	14.500	14.500	12.480	50,730
2023-11-15	14.950	14.950	14.500	14.600	12.566	67,957
2023-11-14	14.900	14.950	14.750	14.950	12.868	9,621
2023-11-13	14.750	14.950	14.700	14.750	12.695	12,951
2023-11-10	14.800	14.900	14.750	14.750	12.695	13,947
2023-11-09	14.800	14.950	14.700	14.800	12.738	11,723
2023-11-08	14.750	14.800	14.650	14.800	12.738	7,565
2023-11-07	15.000	15.000	14.750	14.850	12.782	7,646
2023-11-06	14.900	15.000	14.700	15.000	12.911	15,638
2023-11-03	15.250	15.300	14.550	14.650	12.609	44,863
2023-11-02	15.250	15.300	15.050	15.200	13.083	5,536
2023-11-01	15.150	15.250	15.050	15.050	12.954	2,967
2023-10-31	15.250	15.300	15.050	15.050	12.954	3,946
2023-10-30	15.200	15.250	15.150	15.200	13.083	3,542
2023-10-27	15.300	15.550	15.250	15.350	13.212	3,937
2023-10-25	15.150	15.550	15.100	15.550	13.384	4,114
2023-10-24	15.200	15.450	15.100	15.300	13.169	5,397
2023-10-23	15.500	15.500	15.200	15.200	13.083	21,667
2023-10-20	15.500	15.550	15.500	15.550	13.384	4,176
2023-10-19	15.850	15.850	15.500	15.500	13.341	3,305
2023-10-18	15.900	15.900	15.650	15.900	13.685	6,472
2023-10-17	15.800	15.800	15.500	15.700	13.513	2,346
2023-10-16	15.550	15.800	15.550	15.800	13.599	4,132
2023-10-13	15.700	15.700	15.500	15.700	13.513	4,411
2023-10-12	15.250	15.700	15.250	15.700	13.513	9,645
2023-10-11	15.200	15.200	14.950	14.950	12.868	2,744
2023-10-10	15.100	15.200	15.100	15.200	13.083	4,257
2023-10-09	15.000	15.250	14.900	15.200	13.083	16,908
2023-10-06	15.100	15.400	15.100	15.100	12.997	2,270
2023-10-05	15.700	15.700	15.150	15.150	13.040	7,206
2023-10-04	15.300	15.500	15.200	15.500	13.341	4,114
2023-10-03	15.300	15.450	15.200	15.350	13.212	9,746
2023-10-02	15.700	15.700	15.250	15.450	13.298	7,947
2023-09-29	15.600	15.600	15.300	15.350	13.212	5,898
2023-09-28	15.300	15.600	15.250	15.600	13.427	15,121
2023-09-27	15.550	15.550	15.200	15.350	13.212	7,098
2023-09-26	15.400	15.650	15.100	15.350	13.212	24,450
2023-09-25	15.550	15.750	15.400	15.400	13.255	7,463
2023-09-22	15.600	15.800	15.450	15.650	13.470	2,762
2023-09-21	15.550	15.700	15.400	15.400	13.255	4,031

← NewerPage 13 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.