AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	16.600	16.650	16.350	16.350	13.351	12,768
2023-03-30	16.650	16.650	16.500	16.600	13.555	2,864
2023-03-29	16.500	16.550	16.350	16.500	13.473	5,045
2023-03-28	16.500	16.500	16.150	16.350	13.351	5,267
2023-03-27	15.800	16.450	15.450	16.300	13.310	23,832
2023-03-24	16.000	16.000	15.450	15.450	12.616	7,053
2023-03-23	15.600	15.700	15.500	15.550	12.698	4,395
2023-03-22	16.300	16.300	15.500	15.500	12.657	6,303
2023-03-21	16.050	16.050	15.700	15.850	12.943	5,310
2023-03-20	15.700	16.200	15.500	16.200	13.228	6,715
2023-03-17	16.150	16.150	15.600	15.700	12.820	8,260
2023-03-16	15.800	16.100	15.700	16.100	13.147	3,135
2023-03-15	16.000	16.000	15.600	15.700	12.820	3,979
2023-03-14	15.500	16.250	15.500	16.050	13.106	14,379
2023-03-13	16.650	16.650	15.550	15.800	12.902	12,038
2023-03-10	16.450	16.650	16.350	16.650	13.596	1,597
2023-03-09	16.600	16.700	16.450	16.650	13.596	1,452
2023-03-08	16.500	16.600	16.350	16.600	13.555	3,098
2023-03-07	16.800	16.800	16.400	16.550	13.514	7,664
2023-03-06	16.750	16.750	16.500	16.500	13.473	3,935
2023-03-03	16.800	16.950	16.550	16.950	13.841	7,701
2023-03-02	16.900	17.000	16.650	17.000	13.882	2,615
2023-03-01	17.050	17.100	16.900	16.900	13.800	1,308
2023-02-28	16.650	17.100	16.650	17.000	13.882	25,037
2023-02-27	16.400	16.800	16.400	16.750	13.678	4,483
2023-02-24	16.700	16.800	16.500	16.600	13.555	9,989
2023-02-23	16.600	17.000	16.600	16.750	13.678	1,051
2023-02-22	16.700	17.050	16.600	17.000	13.882	7,248
2023-02-21	16.700	16.950	16.700	16.700	13.637	1,710
2023-02-20	17.000	17.150	16.700	16.750	13.678	5,022
2023-02-17	17.050	17.250	17.050	17.150	14.004	3,909
2023-02-16	17.100	17.200	16.750	17.200	14.045	7,888
2023-02-15	16.850	17.250	16.850	17.250	14.086	3,153
2023-02-14	17.000	17.200	16.800	17.000	13.882	2,636
2023-02-13	17.200	17.200	16.600	16.600	13.555	4,191
2023-02-10	17.200	17.200	16.950	17.200	14.045	15,783
2023-02-09	16.600	17.200	16.450	17.200	14.045	10,833
2023-02-08	16.400	16.750	16.250	16.300	13.310	5,702
2023-02-07	16.500	16.600	16.200	16.200	13.228	4,153
2023-02-06	16.850	17.000	16.600	16.600	13.555	4,938
2023-02-03	16.800	17.000	16.650	16.800	13.718	7,484
2023-02-02	16.600	16.800	16.600	16.700	13.637	5,119
2023-02-01	16.550	16.700	16.300	16.700	13.637	5,185
2023-01-31	16.400	16.650	16.300	16.500	13.473	4,381
2023-01-30	16.500	16.700	16.350	16.350	13.351	6,129
2023-01-27	16.200	16.500	16.200	16.500	13.473	8,053
2023-01-26	16.200	16.350	16.150	16.250	13.269	1,773
2023-01-25	16.250	16.400	16.050	16.400	13.392	2,372
2023-01-24	16.000	16.250	16.000	16.150	13.188	2,690
2023-01-23	15.850	16.100	15.850	16.050	13.106	2,211
2023-01-20	16.000	16.150	15.900	16.000	13.065	2,503
2023-01-19	16.000	16.250	16.000	16.050	13.106	6,453
2023-01-18	16.100	16.100	15.900	16.100	13.147	5,468
2023-01-17	15.850	16.050	15.850	16.050	13.106	4,672
2023-01-16	15.850	16.000	15.800	15.950	13.024	7,126
2023-01-13	15.950	16.100	15.800	15.900	12.983	14,964
2023-01-12	15.900	16.500	15.900	16.000	13.065	32,039
2023-01-11	15.900	16.000	15.900	16.000	13.065	4,940
2023-01-10	15.900	16.000	15.850	15.900	12.983	6,845
2023-01-09	16.000	16.100	15.900	15.900	12.983	4,229

← NewerPage 16 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.