AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.350	11.500	11.350	11.400	11.062	1,273
2026-02-02	11.400	11.500	11.300	11.350	11.013	14,301
2026-01-30	11.300	11.450	11.200	11.400	11.062	10,586
2026-01-29	11.300	11.400	11.300	11.300	10.965	7,690
2026-01-28	11.400	11.400	11.200	11.200	10.868	8,012
2026-01-27	11.350	11.400	11.250	11.250	10.916	6,459
2026-01-26	11.200	11.400	11.150	11.250	10.916	8,239
2026-01-23	11.300	11.300	11.200	11.200	10.868	6,185
2026-01-22	11.200	11.450	11.200	11.300	10.965	6,747
2026-01-21	11.350	11.350	11.200	11.200	10.868	4,442
2026-01-20	11.550	11.550	11.200	11.200	10.868	8,512
2026-01-19	11.400	11.550	11.300	11.550	11.207	7,300
2026-01-16	11.450	11.500	11.250	11.450	11.110	9,459
2026-01-15	11.250	11.450	11.150	11.250	10.916	12,703
2026-01-14	11.500	11.500	11.050	11.250	10.916	19,034
2026-01-13	11.500	11.650	11.200	11.400	11.062	20,253
2026-01-12	11.400	11.500	11.250	11.500	11.159	14,869
2026-01-09	11.400	11.400	11.300	11.300	10.965	11,895
2026-01-08	11.250	11.450	11.250	11.400	11.062	4,090
2026-01-07	11.350	11.400	11.200	11.250	10.916	9,915
2026-01-06	11.250	11.600	11.250	11.350	11.013	10,420
2026-01-05	11.250	11.250	11.200	11.250	10.916	4,776
2026-01-02	11.000	11.250	11.000	11.250	10.916	14,894
2025-12-30	11.000	11.050	10.900	10.900	10.577	30,262
2025-12-29	11.200	11.200	10.900	11.050	10.722	32,301
2025-12-23	11.350	11.400	11.100	11.150	10.819	22,856
2025-12-22	11.200	11.350	11.050	11.350	11.013	16,598
2025-12-19	11.250	11.400	10.850	11.050	10.722	40,962
2025-12-18	11.400	11.500	11.300	11.400	11.062	6,720
2025-12-17	11.300	11.450	11.200	11.300	10.965	17,858
2025-12-16	11.500	11.650	11.300	11.500	11.159	18,159
2025-12-15	11.550	11.700	11.500	11.700	11.353	8,824
2025-12-12	11.600	11.700	11.600	11.700	11.353	2,815
2025-12-11	11.650	11.800	11.550	11.800	11.450	7,169
2025-12-10	11.750	11.750	11.700	11.750	11.402	5,751
2025-12-09	11.700	11.750	11.550	11.750	11.402	5,837
2025-12-08	11.700	11.750	11.550	11.750	11.402	2,190
2025-12-05	11.950	11.950	11.700	11.750	11.402	8,173
2025-12-04	11.550	11.950	11.550	11.950	11.596	12,892
2025-12-03	11.700	11.700	11.400	11.650	11.304	16,642
2025-12-02	11.800	11.900	11.450	11.600	11.256	23,547
2025-12-01	11.850	11.900	11.800	11.800	11.450	8,972
2025-11-28	11.900	11.900	11.600	11.850	11.499	9,895
2025-11-27	11.500	11.850	11.450	11.800	11.450	18,971
2025-11-26	11.700	11.700	11.300	11.350	11.013	28,725
2025-11-25	11.800	11.900	11.550	11.600	11.256	16,864
2025-11-24	11.800	11.900	11.750	11.800	11.450	3,878
2025-11-21	11.800	11.850	11.550	11.750	11.402	14,570
2025-11-20	11.700	11.800	11.700	11.800	11.450	2,608
2025-11-19	11.900	11.900	11.700	11.700	11.353	4,869
2025-11-18	11.850	11.950	11.800	11.800	11.450	6,359
2025-11-17	11.900	12.000	11.850	11.850	11.499	2,704
2025-11-14	11.850	12.100	11.850	12.050	11.693	5,566
2025-11-13	12.000	12.200	11.900	12.100	11.741	6,733
2025-11-12	11.900	12.200	11.800	12.200	11.838	14,054
2025-11-11	11.950	12.000	11.800	12.000	11.644	8,694
2025-11-10	12.000	12.000	11.950	11.950	11.596	564
2025-11-07	12.150	12.150	11.850	11.900	11.547	6,589
2025-11-06	12.050	12.300	12.000	12.000	11.644	3,869
2025-11-05	12.150	12.250	12.000	12.150	11.790	4,257

← NewerPage 4 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.