AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	16.200	16.200	15.900	16.200	13.228	672
2023-01-05	15.800	16.050	15.800	16.050	13.106	7,495
2023-01-04	15.950	15.950	15.450	15.850	12.943	4,207
2023-01-03	15.050	15.850	15.000	15.850	12.943	9,893
2023-01-02	14.950	15.200	14.950	15.000	12.249	3,369
2022-12-30	14.750	14.950	14.700	14.950	12.208	11,419
2022-12-29	14.950	14.950	14.700	14.900	12.167	15,616
2022-12-28	14.750	14.900	14.650	14.850	12.126	11,684
2022-12-27	15.000	15.000	14.550	14.800	12.085	11,869
2022-12-23	15.100	15.100	14.750	15.000	12.249	6,859
2022-12-22	14.700	15.000	14.700	15.000	12.249	6,811
2022-12-21	15.000	15.000	14.700	14.800	12.085	13,377
2022-12-20	14.700	14.750	14.500	14.650	11.963	20,662
2022-12-19	15.000	15.000	14.750	15.000	12.249	12,517
2022-12-16	14.650	15.050	14.650	15.050	12.289	20,681
2022-12-15	15.000	15.000	14.550	14.700	12.004	14,374
2022-12-14	14.850	14.900	14.450	14.500	11.840	29,694
2022-12-13	14.850	15.000	14.700	14.850	12.126	17,492
2022-12-12	14.750	14.950	14.650	14.850	12.126	13,109
2022-12-09	14.600	14.950	14.600	14.950	12.208	7,852
2022-12-08	14.600	14.800	14.450	14.450	11.799	7,759
2022-12-07	15.050	15.100	14.550	14.600	11.922	11,501
2022-12-06	15.000	15.150	14.800	15.000	12.249	13,247
2022-12-05	15.050	15.150	15.000	15.100	12.330	7,940
2022-12-02	15.400	15.400	15.050	15.100	12.330	5,966
2022-12-01	15.500	15.500	15.100	15.400	12.575	7,044
2022-11-30	15.000	15.500	15.000	15.500	12.657	15,217
2022-11-29	15.000	15.200	15.000	15.100	12.330	2,112
2022-11-28	15.350	15.350	15.000	15.100	12.330	4,050
2022-11-25	15.250	15.450	15.000	15.350	12.534	6,044
2022-11-24	15.200	15.300	15.000	15.050	12.289	9,025
2022-11-23	15.500	15.500	15.050	15.450	12.616	11,576
2022-11-22	15.500	15.550	15.100	15.550	12.698	4,943
2022-11-21	14.800	15.550	14.800	15.550	12.698	17,056
2022-11-18	14.900	15.100	14.700	15.100	12.330	5,546
2022-11-17	15.000	15.050	14.900	14.900	12.167	2,648
2022-11-16	15.250	15.250	14.750	14.900	12.167	13,544
2022-11-15	15.300	15.300	15.050	15.100	12.330	3,458
2022-11-14	15.550	15.550	15.200	15.350	12.534	5,803
2022-11-11	16.100	16.100	15.300	15.500	12.657	17,976
2022-11-10	15.400	16.300	15.400	16.300	13.310	10,846
2022-11-09	15.000	15.500	15.000	15.450	12.616	18,823
2022-11-08	14.500	15.050	14.500	14.950	12.208	18,383
2022-11-07	14.200	14.550	13.900	14.500	11.840	24,651
2022-11-04	13.750	14.150	13.700	13.900	11.350	12,231
2022-11-03	13.900	13.900	13.500	13.700	11.187	9,156
2022-11-02	13.800	14.000	13.550	13.550	11.065	30,831
2022-11-01	13.800	13.800	13.700	13.700	11.187	1,497
2022-10-31	14.000	14.000	13.700	13.700	11.187	11,047
2022-10-28	14.300	14.350	13.600	13.800	11.269	4,019
2022-10-27	13.200	14.250	13.200	14.150	11.554	26,351
2022-10-25	13.200	13.400	13.200	13.200	10.779	6,886
2022-10-24	13.400	13.400	13.200	13.250	10.820	3,598
2022-10-21	13.500	13.500	13.350	13.350	10.901	9,571
2022-10-20	13.500	13.500	13.250	13.350	10.901	11,188
2022-10-19	13.600	13.750	13.400	13.400	10.942	5,252
2022-10-18	13.800	13.800	13.400	13.600	11.105	20,414
2022-10-17	13.900	14.050	13.700	13.800	11.269	22,467
2022-10-14	14.150	14.200	13.900	13.950	11.391	10,700
2022-10-13	14.000	14.100	14.000	14.000	11.432	9,445

← NewerPage 17 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.