AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	17.550	17.550	17.100	17.250	14.086	4,381
2023-06-27	17.400	17.600	17.000	17.550	14.331	38,768
2023-06-26	17.600	17.600	17.200	17.550	14.331	2,544
2023-06-23	17.600	17.600	17.350	17.350	14.167	2,674
2023-06-22	17.500	17.700	17.300	17.550	14.331	13,930
2023-06-21	17.800	17.800	17.500	17.650	14.412	5,856
2023-06-20	17.600	17.800	17.550	17.800	14.535	5,539
2023-06-19	17.800	17.900	17.550	17.850	14.576	4,723
2023-06-16	17.500	17.850	17.500	17.500	14.290	8,179
2023-06-15	17.600	17.850	17.450	17.650	14.412	5,805
2023-06-14	17.200	17.600	17.200	17.600	14.372	4,877
2023-06-13	17.200	17.600	17.200	17.450	14.249	3,965
2023-06-12	17.550	17.600	17.200	17.200	14.045	3,271
2023-06-09	17.700	17.750	17.350	17.500	14.290	3,470
2023-06-08	17.400	17.600	17.300	17.300	14.127	3,361
2023-06-07	17.700	17.700	17.400	17.400	14.208	2,733
2023-06-06	18.000	18.000	17.600	17.600	14.372	5,553
2023-06-05	17.600	18.100	17.600	18.100	14.780	15,893
2023-06-02	17.750	17.950	17.450	17.950	14.657	16,015
2023-06-01	17.800	17.800	17.000	17.800	14.535	13,209
2023-05-31	17.050	17.450	17.000	17.450	14.249	18,777
2023-05-30	17.100	17.250	17.000	17.000	13.882	8,328
2023-05-29	17.100	17.100	17.050	17.100	13.963	1,435
2023-05-26	17.250	17.250	17.050	17.100	13.963	4,618
2023-05-25	17.400	17.400	17.000	17.000	13.882	38,236
2023-05-24	17.500	17.500	17.300	17.300	14.127	2,667
2023-05-23	17.500	17.500	17.450	17.500	14.290	4,547
2023-05-22	17.650	17.700	17.450	17.500	14.290	3,766
2023-05-19	18.000	18.000	17.600	17.650	14.412	3,128
2023-05-18	17.550	18.000	17.550	17.950	14.657	11,000
2023-05-17	17.150	17.600	17.150	17.500	14.290	17,395
2023-05-16	17.200	17.300	17.150	17.300	14.127	4,723
2023-05-15	17.600	17.600	17.200	17.300	14.127	3,074
2023-05-12	17.350	17.600	17.300	17.600	14.372	2,670
2023-05-11	17.500	17.550	17.400	17.450	14.249	2,131
2023-05-10	17.500	17.500	17.400	17.500	14.290	4,611
2023-05-09	17.500	17.500	17.300	17.500	14.290	5,139
2023-05-08	17.450	17.500	17.400	17.450	14.249	4,520
2023-05-05	17.250	17.400	17.250	17.400	14.208	8,008
2023-05-04	16.850	17.350	16.850	17.350	14.167	9,810
2023-05-03	17.100	17.100	16.800	16.850	13.759	2,684
2023-05-02	17.350	17.400	17.100	17.300	14.127	2,390
2023-04-28	17.050	17.400	17.050	17.050	13.923	16,392
2023-04-27	17.000	17.200	17.000	17.000	13.882	7,226
2023-04-26	17.050	17.150	17.000	17.000	13.882	6,535
2023-04-25	17.000	17.300	16.800	17.050	13.923	15,220
2023-04-24	17.300	17.300	16.850	16.850	13.759	2,095
2023-04-21	17.000	17.350	17.000	17.050	13.923	5,665
2023-04-20	17.250	17.300	16.800	17.050	13.923	5,917
2023-04-19	17.050	17.400	17.050	17.400	14.208	2,979
2023-04-18	16.950	17.400	16.900	17.050	13.923	34,588
2023-04-17	16.750	17.000	16.750	17.000	13.882	4,377
2023-04-14	16.750	16.950	16.700	16.800	13.718	1,063
2023-04-13	16.950	17.000	16.650	17.000	13.882	5,368
2023-04-12	16.950	17.050	16.800	16.850	13.759	7,424
2023-04-11	16.500	17.000	16.450	16.950	13.841	11,194
2023-04-06	16.250	16.400	16.200	16.200	13.228	8,557
2023-04-05	16.350	16.350	16.200	16.300	13.310	2,480
2023-04-04	16.350	16.350	16.150	16.200	13.228	6,940
2023-04-03	16.500	16.500	16.300	16.350	13.351	3,768

← NewerPage 15 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.