AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.450	11.450	11.250	11.250	11.250	7,290
2026-07-23	11.500	11.500	11.400	11.500	11.500	925
2026-07-22	11.400	11.500	11.350	11.500	11.500	4,370
2026-07-21	11.350	11.400	11.350	11.400	11.400	4,655
2026-07-20	11.500	11.500	11.350	11.400	11.400	1,567
2026-07-17	11.350	11.500	11.350	11.500	11.500	1,953
2026-07-16	11.450	11.500	11.200	11.350	11.350	18,441
2026-07-15	11.550	11.550	11.350	11.500	11.500	8,786
2026-07-14	11.600	11.600	11.350	11.500	11.500	22,027
2026-07-13	11.600	11.800	11.600	11.700	11.700	3,780
2026-07-10	11.750	11.800	11.600	11.650	11.650	6,858
2026-07-09	11.700	11.750	11.600	11.650	11.650	7,308
2026-07-08	11.550	11.700	11.500	11.550	11.550	2,821
2026-07-07	12.000	12.000	11.750	11.800	11.450	2,937
2026-07-06	11.950	12.000	11.800	11.800	11.450	5,387
2026-07-03	11.850	12.000	11.850	11.950	11.596	7,831
2026-07-02	12.000	12.100	11.850	11.900	11.547	1,940
2026-07-01	11.850	12.100	11.800	11.850	11.499	17,328
2026-06-30	11.750	11.850	11.600	11.800	11.450	2,470
2026-06-29	11.850	11.850	11.600	11.650	11.304	5,090
2026-06-26	11.700	11.750	11.500	11.750	11.402	5,685
2026-06-25	11.750	11.800	11.550	11.550	11.207	3,738
2026-06-24	11.700	11.700	11.600	11.650	11.304	1,822
2026-06-23	11.600	11.800	11.550	11.550	11.207	5,150
2026-06-22	11.700	11.850	11.650	11.700	11.353	4,081
2026-06-19	12.000	12.000	11.600	11.600	11.256	7,727
2026-06-18	11.750	12.050	11.700	12.000	11.644	10,714
2026-06-17	11.600	12.100	11.600	12.100	11.741	43,367
2026-06-16	11.600	11.600	11.500	11.600	11.256	8,655
2026-06-15	11.500	11.600	11.500	11.500	11.159	14,698
2026-06-12	11.750	11.750	11.500	11.500	11.159	11,090
2026-06-11	11.600	11.700	11.600	11.600	11.256	3,475
2026-06-10	11.800	11.800	11.600	11.700	11.353	1,702
2026-06-09	11.550	11.800	11.550	11.800	11.450	3,274
2026-06-08	11.600	11.800	11.500	11.650	11.304	13,591
2026-06-05	11.800	11.850	11.600	11.850	11.499	5,043
2026-06-04	11.600	11.850	11.600	11.650	11.304	1,001
2026-06-03	11.600	11.900	11.600	11.700	11.353	5,826
2026-06-02	11.700	11.850	11.700	11.850	11.499	5,016
2026-06-01	11.800	11.800	11.600	11.700	11.353	9,023
2026-05-29	11.600	11.750	11.600	11.650	11.304	4,511
2026-05-28	11.700	11.850	11.600	11.750	11.402	4,898
2026-05-27	11.900	11.900	11.700	11.800	11.450	3,122
2026-05-26	11.750	11.900	11.700	11.700	11.353	3,723
2026-05-25	11.950	11.950	11.700	11.750	11.402	6,022
2026-05-22	11.700	12.000	11.700	11.950	11.596	11,692
2026-05-21	11.850	11.900	11.700	11.700	11.353	3,707
2026-05-20	11.800	11.900	11.700	11.700	11.353	6,942
2026-05-19	11.750	12.000	11.750	11.950	11.596	1,238
2026-05-18	11.900	12.000	11.700	11.700	11.353	5,777
2026-05-15	12.000	12.000	11.600	11.900	11.547	8,041
2026-05-14	11.900	12.000	11.600	12.000	11.644	18,137
2026-05-13	11.700	11.900	11.650	11.900	11.547	8,035
2026-05-12	11.900	12.200	11.700	11.700	11.353	44,206
2026-05-11	11.750	12.200	11.700	12.200	11.838	45,164
2026-05-08	11.850	11.900	11.700	11.800	11.450	7,439
2026-05-07	11.850	11.850	11.700	11.750	11.402	7,670
2026-05-06	11.950	11.950	11.750	11.850	11.499	6,941
2026-05-05	11.800	11.950	11.750	11.750	11.402	2,916
2026-05-04	12.000	12.000	11.750	12.000	11.644	17,255

← NewerPage 2 of 5 · 252 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.