AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	17.100	17.300	16.950	17.150	13.390	10,696
2022-04-26	17.300	17.350	16.950	17.150	13.390	6,047
2022-04-25	17.200	17.250	17.050	17.250	13.468	2,564
2022-04-22	17.300	17.400	17.200	17.400	13.585	6,714
2022-04-21	17.150	17.350	17.150	17.350	13.546	8,062
2022-04-20	17.200	17.450	16.850	17.200	13.429	15,521
2022-04-19	17.100	17.200	17.050	17.200	13.429	7,864
2022-04-14	16.950	17.200	16.900	17.200	13.429	12,887
2022-04-13	16.500	16.950	16.500	16.950	13.234	9,946
2022-04-12	16.850	17.000	16.650	17.000	13.273	8,294
2022-04-11	16.850	16.950	16.550	16.900	13.195	9,047
2022-04-08	16.650	17.000	16.600	16.850	13.156	14,152
2022-04-07	16.500	16.700	16.500	16.700	13.039	2,722
2022-04-06	16.650	16.650	16.400	16.650	13.000	6,719
2022-04-05	16.650	16.700	16.550	16.700	13.039	1,380
2022-04-04	16.700	16.700	16.450	16.550	12.922	4,290
2022-04-01	16.650	16.700	16.400	16.500	12.882	9,434
2022-03-31	16.560	16.580	16.340	16.380	12.789	7,692
2022-03-30	16.660	16.660	16.360	16.360	12.773	9,877
2022-03-29	16.520	16.660	16.400	16.500	12.882	4,031
2022-03-28	16.600	16.600	16.340	16.600	12.961	2,800
2022-03-25	16.460	16.620	16.400	16.500	12.882	5,866
2022-03-24	16.240	16.660	16.240	16.660	13.007	10,754
2022-03-23	16.800	16.800	16.240	16.420	12.820	35,354
2022-03-22	16.900	16.900	16.480	16.700	13.039	13,484
2022-03-21	16.560	16.880	16.560	16.880	13.179	7,697
2022-03-18	16.500	16.560	16.380	16.400	12.804	6,026
2022-03-17	16.600	16.620	16.360	16.400	12.804	20,159
2022-03-16	16.260	16.700	16.220	16.600	12.961	16,424
2022-03-15	16.320	16.320	15.980	16.060	12.539	11,562
2022-03-14	16.400	16.660	16.260	16.260	12.695	11,109
2022-03-11	16.100	16.360	16.020	16.120	12.586	7,194
2022-03-10	16.200	16.340	16.000	16.000	12.492	16,956
2022-03-09	16.000	16.340	15.880	16.000	12.492	12,557
2022-03-08	15.300	16.380	15.300	15.600	12.180	26,340
2022-03-07	15.500	15.720	15.200	15.300	11.946	36,485
2022-03-04	16.300	16.300	15.580	15.580	12.164	36,231
2022-03-03	16.300	16.400	16.120	16.400	12.804	8,845
2022-03-02	16.400	16.500	16.100	16.100	12.570	28,104
2022-03-01	16.580	16.680	16.360	16.520	12.898	15,346
2022-02-28	16.660	16.720	16.460	16.540	12.914	18,111
2022-02-25	16.440	16.660	16.440	16.640	12.992	18,806
2022-02-24	16.800	16.880	16.360	16.360	12.773	32,373
2022-02-23	16.720	17.060	16.720	16.840	13.148	15,623
2022-02-22	16.820	16.900	16.720	16.800	13.117	22,355
2022-02-21	16.900	17.000	16.820	16.820	13.132	18,049
2022-02-18	17.000	17.060	16.920	16.920	13.210	47,312
2022-02-17	17.160	17.300	17.000	17.000	13.273	27,294
2022-02-16	17.060	17.320	17.020	17.100	13.351	17,943
2022-02-15	17.220	17.260	17.020	17.100	13.351	17,841
2022-02-14	17.220	17.300	17.000	17.000	13.273	29,833
2022-02-11	17.240	17.460	17.240	17.280	13.491	14,942
2022-02-10	17.500	17.520	17.240	17.240	13.460	27,826
2022-02-09	17.500	17.500	17.220	17.320	13.523	16,496
2022-02-08	17.460	17.460	17.220	17.220	13.445	8,847
2022-02-07	17.500	17.500	17.200	17.240	13.460	6,153
2022-02-04	17.480	17.480	17.140	17.220	13.445	10,615
2022-02-03	17.340	17.500	17.240	17.500	13.663	14,404
2022-02-02	17.400	17.520	17.280	17.280	13.491	6,089
2022-02-01	17.180	17.500	17.180	17.240	13.460	27,184

← NewerPage 20 of 22 · 1,272 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.