AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.600	15.700	15.400	15.400	13.255	9,401
2023-09-19	15.850	15.850	15.550	15.750	13.556	2,508
2023-09-18	15.850	15.850	15.450	15.850	13.642	3,701
2023-09-15	15.500	15.900	15.500	15.700	13.513	13,565
2023-09-14	15.800	15.850	15.450	15.700	13.513	11,288
2023-09-13	15.650	15.650	15.300	15.500	13.341	12,025
2023-09-12	15.650	15.850	15.650	15.850	13.642	7,500
2023-09-11	15.850	15.900	15.600	15.650	13.470	6,247
2023-09-08	15.800	16.000	15.650	16.000	13.771	3,095
2023-09-07	15.700	15.750	15.600	15.750	13.556	8,718
2023-09-06	15.800	15.800	15.750	15.800	13.599	3,708
2023-09-05	15.700	15.850	15.600	15.850	13.642	7,217
2023-09-04	15.650	15.950	15.650	15.800	13.599	1,514
2023-09-01	15.800	16.000	15.600	16.000	13.771	5,354
2023-08-31	15.750	15.900	15.600	15.600	13.427	12,109
2023-08-30	15.800	16.000	15.650	16.000	13.771	8,461
2023-08-29	15.850	15.850	15.750	15.800	13.599	1,130
2023-08-28	15.850	15.950	15.750	15.750	13.556	991
2023-08-25	15.800	15.900	15.750	15.900	13.685	3,641
2023-08-24	15.750	15.900	15.750	15.850	13.642	4,475
2023-08-23	15.600	15.850	15.600	15.650	13.470	1,209
2023-08-22	15.950	15.950	15.600	15.700	13.513	6,034
2023-08-21	16.050	16.050	15.750	15.750	13.556	1,173
2023-08-18	15.800	16.050	15.750	16.050	13.814	5,296
2023-08-17	15.850	15.900	15.800	15.900	13.685	1,015
2023-08-16	15.850	15.850	15.800	15.800	13.599	2,382
2023-08-15	15.950	16.000	15.850	15.850	13.642	392
2023-08-14	15.950	16.000	15.850	15.950	13.728	728
2023-08-11	15.850	15.900	15.800	15.900	13.685	11,073
2023-08-10	16.200	16.200	15.800	15.800	13.599	2,380
2023-08-09	15.900	15.950	15.700	15.900	13.685	4,785
2023-08-08	16.100	16.100	15.900	15.900	13.685	1,358
2023-08-07	16.050	16.150	15.750	16.150	13.900	3,928
2023-08-04	16.000	16.200	15.900	15.900	13.685	5,847
2023-08-03	16.300	16.300	16.000	16.100	13.857	3,715
2023-08-02	16.400	16.400	16.050	16.200	13.943	1,831
2023-08-01	16.100	16.350	16.050	16.350	14.073	6,562
2023-07-31	16.350	16.350	16.100	16.200	13.943	6,341
2023-07-28	16.450	16.450	16.150	16.300	14.030	2,757
2023-07-27	16.400	16.450	16.100	16.300	14.030	5,015
2023-07-26	16.450	16.450	16.100	16.100	13.857	2,258
2023-07-25	16.450	16.450	16.250	16.400	14.116	1,644
2023-07-24	16.350	16.450	16.200	16.200	13.943	3,543
2023-07-21	16.300	16.350	16.150	16.300	14.030	8,160
2023-07-20	16.250	16.350	16.000	16.200	13.943	40,827
2023-07-19	16.300	16.400	16.100	16.350	14.073	7,189
2023-07-18	16.600	16.600	16.050	16.450	14.159	9,924
2023-07-17	16.750	16.750	16.400	16.400	14.116	3,224
2023-07-14	16.650	16.650	16.450	16.600	14.288	2,607
2023-07-13	16.450	16.750	16.450	16.450	14.159	5,507
2023-07-12	16.550	16.650	16.400	16.400	14.116	12,077
2023-07-11	17.350	17.550	17.350	17.550	14.331	8,517
2023-07-10	17.400	17.600	17.350	17.500	14.290	7,937
2023-07-07	17.400	17.400	17.200	17.350	14.167	8,163
2023-07-06	17.500	17.550	17.350	17.400	14.208	11,412
2023-07-05	17.650	17.800	17.350	17.500	14.290	4,074
2023-07-04	17.700	17.900	17.450	17.450	14.249	5,995
2023-07-03	17.250	17.700	17.250	17.450	14.249	3,341
2023-06-30	17.400	17.450	17.150	17.350	14.167	5,104
2023-06-29	17.150	17.350	17.100	17.200	14.045	4,674

← NewerPage 14 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.