AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	14.250	14.250	14.000	14.000	11.432	6,962
2022-10-11	14.050	14.150	14.000	14.100	11.514	57,685
2022-10-10	14.100	14.250	14.000	14.000	11.432	11,010
2022-10-07	14.200	14.350	14.000	14.000	11.432	6,990
2022-10-06	14.350	14.350	14.100	14.100	11.514	1,738
2022-10-05	14.400	14.400	14.250	14.400	11.759	3,184
2022-10-04	14.350	14.400	14.250	14.250	11.636	4,143
2022-10-03	14.400	14.400	14.000	14.050	11.473	11,991
2022-09-30	14.100	14.850	14.100	14.150	11.554	12,497
2022-09-29	14.400	14.400	14.100	14.200	11.595	10,902
2022-09-28	14.550	14.550	14.150	14.150	11.554	5,381
2022-09-27	14.500	14.650	14.450	14.450	11.799	3,724
2022-09-26	14.500	14.850	14.300	14.400	11.759	13,531
2022-09-23	15.000	15.200	14.500	14.500	11.840	14,499
2022-09-22	15.500	15.600	14.550	15.000	12.249	38,066
2022-09-21	15.900	15.950	15.450	15.850	12.943	7,031
2022-09-20	15.500	15.900	15.300	15.900	12.983	9,180
2022-09-19	15.700	15.700	15.400	15.500	12.657	7,864
2022-09-16	16.200	16.200	15.500	15.700	12.820	16,656
2022-09-15	16.100	16.200	16.000	16.000	13.065	6,965
2022-09-14	16.100	16.200	16.100	16.150	13.188	2,553
2022-09-13	16.150	16.300	16.100	16.200	13.228	5,589
2022-09-12	16.200	16.200	16.050	16.100	13.147	5,140
2022-09-09	16.250	16.300	16.050	16.300	13.310	4,303
2022-09-08	16.100	16.300	16.100	16.300	13.310	2,059
2022-09-07	16.100	16.250	16.100	16.250	13.269	1,530
2022-09-06	16.100	16.400	16.050	16.400	13.392	2,632
2022-09-05	16.400	16.400	16.050	16.100	13.147	3,062
2022-09-02	16.200	16.400	16.100	16.400	13.392	1,373
2022-09-01	16.350	16.400	16.000	16.400	13.392	5,213
2022-08-31	16.250	16.450	16.100	16.100	13.147	9,236
2022-08-30	16.000	16.500	16.000	16.400	13.392	5,408
2022-08-29	16.100	16.150	16.000	16.100	13.147	3,985
2022-08-26	16.350	16.500	16.150	16.150	13.188	3,791
2022-08-25	16.500	16.500	16.350	16.500	13.473	1,413
2022-08-24	16.600	16.600	16.350	16.500	13.473	2,528
2022-08-23	16.400	16.600	16.350	16.600	13.555	7,597
2022-08-22	16.300	16.450	16.300	16.450	13.433	12,495
2022-08-19	16.300	16.350	16.100	16.300	13.310	3,944
2022-08-18	16.500	16.500	16.300	16.300	13.310	4,465
2022-08-17	16.500	16.500	16.350	16.500	13.473	4,967
2022-08-16	16.650	16.650	16.400	16.500	13.473	2,380
2022-08-15	16.500	16.650	16.500	16.500	13.473	938
2022-08-12	16.600	16.800	16.450	16.500	13.473	8,237
2022-08-11	16.600	16.600	16.400	16.600	13.555	6,271
2022-08-10	16.600	16.600	16.300	16.550	13.514	2,326
2022-08-09	16.550	16.600	16.250	16.250	13.269	1,750
2022-08-08	16.550	16.650	16.500	16.600	13.555	8,183
2022-08-05	16.500	16.600	16.400	16.600	13.555	6,303
2022-08-04	16.500	16.500	16.300	16.500	13.473	959
2022-08-03	16.500	16.600	16.350	16.600	13.555	1,160
2022-08-02	16.400	16.550	16.250	16.350	13.351	6,246
2022-08-01	16.100	16.450	16.100	16.400	13.392	5,578
2022-07-29	16.200	16.450	16.200	16.200	13.228	2,349
2022-07-28	16.450	16.450	16.100	16.200	13.228	10,332
2022-07-27	16.250	16.550	16.200	16.200	13.228	1,569
2022-07-26	16.500	16.550	16.250	16.400	13.392	10,393
2022-07-25	16.350	16.650	16.150	16.300	13.310	13,670
2022-07-22	16.500	16.500	16.000	16.100	13.147	6,184
2022-07-21	16.550	16.550	16.200	16.250	13.269	11,621

← NewerPage 18 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.