AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	17.280	17.500	17.080	17.240	13.460	36,053
2022-01-28	17.100	17.200	16.960	17.020	13.288	20,757
2022-01-27	17.200	17.260	17.000	17.100	13.351	17,473
2022-01-26	17.460	17.460	17.000	17.160	13.398	15,220
2022-01-25	17.200	17.440	16.880	16.920	13.210	18,883
2022-01-24	17.500	17.660	16.900	17.100	13.351	26,298
2022-01-21	17.500	17.700	17.420	17.700	13.819	5,189
2022-01-20	17.700	17.700	17.420	17.420	13.601	5,331
2022-01-19	17.400	17.660	17.200	17.300	13.507	28,121
2022-01-18	17.600	17.700	17.420	17.420	13.601	22,941
2022-01-17	17.960	17.960	17.680	17.680	13.804	9,974
2022-01-14	17.880	17.880	17.500	17.820	13.913	12,533
2022-01-13	17.920	17.920	17.500	17.500	13.663	12,168
2022-01-12	17.920	17.920	17.700	17.700	13.819	9,447
2022-01-11	17.900	17.920	17.720	17.800	13.897	28,315
2022-01-10	17.900	17.960	17.680	17.920	13.991	7,948
2022-01-07	17.880	17.900	17.600	17.600	13.741	5,715
2022-01-06	17.960	17.960	17.640	17.900	13.976	2,513
2022-01-05	17.680	18.040	17.560	17.900	13.976	45,841
2022-01-04	17.440	17.600	17.240	17.560	13.710	10,567
2022-01-03	17.500	17.500	17.220	17.220	13.445	11,068
2021-12-30	17.400	17.460	17.100	17.200	13.429	18,673
2021-12-29	17.300	17.420	17.100	17.300	13.507	14,263
2021-12-28	17.100	17.500	17.060	17.300	13.507	14,467
2021-12-27	17.500	17.500	17.060	17.200	13.429	21,303
2021-12-23	16.900	17.280	16.900	17.260	13.476	19,038
2021-12-22	16.740	17.100	16.740	16.900	13.195	19,947
2021-12-21	17.200	17.200	16.720	17.100	13.351	16,241
2021-12-20	17.180	17.180	16.800	17.000	13.273	17,880
2021-12-17	17.020	17.280	16.900	16.900	13.195	22,852
2021-12-16	17.320	17.500	16.840	17.180	13.413	61,511
2021-12-15	17.240	17.480	17.120	17.300	13.507	17,384
2021-12-14	17.420	17.460	17.220	17.300	13.507	12,200
2021-12-13	17.220	17.500	17.220	17.500	13.663	12,238
2021-12-10	17.500	17.800	17.340	17.360	13.554	8,113
2021-12-09	18.100	18.100	17.540	17.540	13.694	5,018
2021-12-08	17.400	17.780	17.340	17.780	13.882	6,196
2021-12-07	17.400	17.400	17.220	17.400	13.585	9,611
2021-12-06	17.200	17.340	17.100	17.220	13.445	7,931
2021-12-03	17.400	17.400	17.120	17.200	13.429	8,690
2021-12-02	17.520	17.520	17.100	17.100	13.351	18,841
2021-12-01	17.800	17.800	17.280	17.300	13.507	10,871
2021-11-30	17.500	17.720	17.460	17.460	13.632	18,881
2021-11-29	17.460	17.740	17.440	17.500	13.663	12,762
2021-11-26	17.900	17.900	17.500	17.600	13.741	18,143
2021-11-25	18.020	18.080	17.860	18.000	14.054	5,094
2021-11-24	17.940	18.080	17.800	17.840	13.929	10,194
2021-11-23	18.100	18.140	17.960	18.140	14.163	14,774
2021-11-22	18.000	18.100	18.000	18.100	14.132	8,547
2021-11-19	18.140	18.200	18.040	18.040	14.085	6,848
2021-11-18	18.160	18.260	18.140	18.140	14.163	4,877
2021-11-17	18.200	18.300	18.120	18.160	14.179	4,974
2021-11-16	18.240	18.320	18.140	18.300	14.288	4,114
2021-11-15	18.300	18.300	18.200	18.300	14.288	4,553
2021-11-12	18.360	18.380	18.200	18.300	14.288	3,352
2021-11-11	18.220	18.400	18.200	18.200	14.210	2,414
2021-11-10	18.280	18.400	18.220	18.300	14.288	5,023
2021-11-09	18.600	18.600	18.280	18.400	14.366	11,630
2021-11-08	18.260	18.380	18.240	18.380	14.350	7,552
2021-11-05	18.460	18.460	18.240	18.240	14.241	2,230

← NewerPage 21 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.