AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	16.500	16.600	16.250	16.300	13.310	4,862
2022-07-19	16.200	16.600	16.200	16.500	13.473	5,191
2022-07-18	16.500	16.500	16.400	16.450	13.433	2,234
2022-07-15	16.400	16.450	16.150	16.400	13.392	6,290
2022-07-14	16.500	16.500	16.050	16.050	13.106	19,502
2022-07-13	16.500	16.550	16.150	16.400	13.392	8,450
2022-07-12	16.850	17.300	16.550	17.100	13.351	21,072
2022-07-11	17.150	17.150	16.600	16.800	13.117	18,544
2022-07-08	16.800	17.000	16.650	16.900	13.195	7,989
2022-07-07	16.500	16.900	16.500	16.750	13.078	18,604
2022-07-06	16.400	16.550	16.350	16.450	12.843	5,893
2022-07-05	16.700	16.700	16.350	16.400	12.804	8,908
2022-07-04	16.650	16.750	16.600	16.700	13.039	13,127
2022-07-01	17.000	17.000	16.650	16.900	13.195	14,034
2022-06-30	17.200	17.200	17.000	17.000	13.273	6,208
2022-06-29	17.050	17.200	17.000	17.200	13.429	12,676
2022-06-28	17.100	17.100	16.900	17.100	13.351	2,413
2022-06-27	17.000	17.200	16.900	17.200	13.429	5,709
2022-06-24	17.000	17.000	16.900	16.900	13.195	2,889
2022-06-23	17.050	17.200	16.900	17.000	13.273	7,261
2022-06-22	17.100	17.150	16.900	16.900	13.195	3,847
2022-06-21	17.050	17.200	16.950	17.200	13.429	5,104
2022-06-20	16.800	17.150	16.800	17.100	13.351	5,251
2022-06-17	17.000	17.200	16.950	17.100	13.351	8,277
2022-06-16	16.600	17.150	16.600	17.150	13.390	7,511
2022-06-15	17.050	17.100	16.700	16.700	13.039	1,469
2022-06-14	16.800	16.950	16.700	16.850	13.156	5,351
2022-06-13	17.050	17.050	16.650	16.750	13.078	4,742
2022-06-10	17.000	17.050	16.750	17.000	13.273	13,981
2022-06-09	16.850	16.950	16.800	16.800	13.117	5,847
2022-06-08	17.150	17.150	16.800	16.950	13.234	3,730
2022-06-07	16.850	17.100	16.850	17.100	13.351	4,983
2022-06-03	17.000	17.200	16.700	16.700	13.039	2,831
2022-06-02	16.800	16.950	16.700	16.950	13.234	9,908
2022-06-01	16.600	16.750	16.550	16.700	13.039	8,543
2022-05-31	16.550	16.800	16.500	16.500	12.882	13,431
2022-05-30	17.000	17.000	16.500	16.550	12.922	4,265
2022-05-27	16.500	16.700	16.350	16.350	12.765	3,751
2022-05-26	16.500	16.500	16.350	16.450	12.843	3,231
2022-05-25	16.350	16.450	16.250	16.350	12.765	11,876
2022-05-24	16.500	16.700	16.350	16.350	12.765	16,793
2022-05-23	16.950	17.000	16.500	16.600	12.961	6,779
2022-05-20	16.650	17.000	16.650	16.850	13.156	8,760
2022-05-19	16.700	16.950	16.550	16.650	13.000	9,629
2022-05-18	16.900	17.200	16.900	17.050	13.312	6,339
2022-05-17	16.850	17.000	16.700	16.700	13.039	6,650
2022-05-16	16.900	16.900	16.650	16.800	13.117	8,361
2022-05-13	17.000	17.000	16.550	16.900	13.195	8,033
2022-05-12	16.750	17.000	16.600	17.000	13.273	4,634
2022-05-11	16.600	17.000	16.600	17.000	13.273	4,080
2022-05-10	16.800	16.800	16.600	16.650	13.000	4,736
2022-05-09	16.800	16.950	16.550	16.750	13.078	7,770
2022-05-06	16.600	17.000	16.600	16.900	13.195	10,599
2022-05-05	17.150	17.150	16.550	16.600	12.961	7,555
2022-05-04	16.800	17.250	16.700	17.250	13.468	18,517
2022-05-03	17.100	17.100	16.700	16.800	13.117	9,844
2022-05-02	16.850	17.000	16.700	16.900	13.195	7,944
2022-04-29	17.100	17.100	16.850	16.850	13.156	4,747
2022-04-28	17.350	17.350	17.050	17.200	13.429	2,573
2022-04-27	17.100	17.300	16.950	17.150	13.390	10,696

← NewerPage 19 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.