AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.750	11.950	11.700	11.950	11.596	5,893
2026-04-29	11.950	11.950	11.750	11.950	11.596	1,466
2026-04-28	11.600	12.000	11.600	12.000	11.644	4,041
2026-04-27	11.900	11.900	11.550	11.600	11.256	5,343
2026-04-24	12.000	12.000	11.650	11.950	11.596	4,846
2026-04-23	11.750	12.000	11.650	12.000	11.644	6,678
2026-04-22	11.900	11.950	11.650	11.750	11.402	7,664
2026-04-21	12.000	12.000	11.750	11.950	11.596	3,089
2026-04-20	11.900	12.050	11.750	12.000	11.644	7,801
2026-04-17	11.650	11.900	11.650	11.900	11.547	5,597
2026-04-16	11.850	12.050	11.600	11.750	11.402	13,371
2026-04-15	12.000	12.050	11.750	12.000	11.644	11,077
2026-04-14	11.950	12.200	11.900	11.900	11.547	14,491
2026-04-13	11.900	12.100	11.900	12.000	11.644	1,924
2026-04-10	11.950	12.150	11.750	11.950	11.596	6,761
2026-04-09	11.700	11.950	11.700	11.950	11.596	7,998
2026-04-08	12.200	12.200	11.700	11.850	11.499	17,334
2026-04-07	11.950	12.100	11.900	12.000	11.644	10,506
2026-04-02	11.850	12.100	11.850	11.950	11.596	7,592
2026-04-01	12.300	12.300	11.850	11.850	11.499	13,432
2026-03-31	11.750	12.500	11.550	12.200	11.838	42,171
2026-03-30	11.350	11.850	11.350	11.800	11.450	12,174
2026-03-27	11.600	11.650	11.350	11.350	11.013	1,572
2026-03-26	11.500	11.800	11.350	11.700	11.353	10,394
2026-03-25	11.350	11.450	11.300	11.350	11.013	6,308
2026-03-24	11.350	11.450	11.300	11.300	10.965	6,070
2026-03-23	11.200	11.650	11.100	11.350	11.013	20,508
2026-03-20	11.200	11.450	11.150	11.450	11.110	7,083
2026-03-19	11.800	11.800	11.200	11.250	10.916	7,674
2026-03-18	11.500	11.800	11.500	11.500	11.159	12,872
2026-03-17	11.500	11.550	11.300	11.450	11.110	5,731
2026-03-16	11.400	11.750	11.350	11.400	11.062	9,686
2026-03-13	11.450	11.450	11.150	11.300	10.965	12,120
2026-03-12	11.300	11.550	11.300	11.300	10.965	4,601
2026-03-11	11.500	11.500	11.300	11.300	10.965	4,728
2026-03-10	11.400	11.400	11.300	11.300	10.965	7,601
2026-03-09	11.300	11.400	11.200	11.200	10.868	6,160
2026-03-06	11.500	11.500	11.350	11.350	11.013	458
2026-03-05	11.550	11.550	11.300	11.350	11.013	3,981
2026-03-04	11.250	11.500	11.250	11.400	11.062	5,575
2026-03-03	11.550	11.550	11.250	11.250	10.916	10,492
2026-03-02	11.500	11.750	11.500	11.500	11.159	2,705
2026-02-27	11.800	11.800	11.750	11.750	11.402	4,001
2026-02-26	11.750	11.800	11.750	11.750	11.402	9,442
2026-02-25	11.600	11.650	11.500	11.500	11.159	4,181
2026-02-24	11.800	11.800	11.600	11.600	11.256	9,908
2026-02-23	11.500	11.750	11.400	11.750	11.402	15,886
2026-02-20	11.450	11.500	11.300	11.500	11.159	29,754
2026-02-19	11.550	11.750	11.500	11.500	11.159	8,328
2026-02-18	11.500	11.750	11.500	11.550	11.207	17,805
2026-02-17	11.650	12.050	11.600	11.650	11.304	33,371
2026-02-16	11.800	11.800	11.650	11.650	11.304	7,397
2026-02-13	12.050	12.050	11.700	11.700	11.353	6,781
2026-02-12	11.750	12.100	11.700	12.050	11.693	20,665
2026-02-11	11.750	11.800	11.500	11.500	11.159	8,431
2026-02-10	11.650	11.800	11.500	11.550	11.207	7,832
2026-02-09	11.650	11.650	11.500	11.500	11.159	3,971
2026-02-06	11.500	11.700	11.450	11.500	11.159	3,400
2026-02-05	11.400	11.750	11.400	11.450	11.110	6,377
2026-02-04	11.300	11.600	11.300	11.350	11.013	23,560

← NewerPage 3 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.