AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12.200	12.300	12.000	12.300	11.935	2,691
2025-11-03	12.050	12.300	12.050	12.250	11.887	7,735
2025-10-31	12.000	12.100	12.000	12.050	11.693	4,142
2025-10-30	12.200	12.200	11.800	12.000	11.644	5,698
2025-10-29	12.000	12.200	11.950	12.200	11.838	2,794
2025-10-28	12.200	12.250	11.900	12.100	11.741	4,928
2025-10-27	12.400	12.400	11.900	12.300	11.935	13,642
2025-10-24	12.300	12.350	12.050	12.350	11.984	4,917
2025-10-23	12.200	12.400	12.000	12.050	11.693	9,416
2025-10-22	11.900	12.200	11.900	12.200	11.838	2,624
2025-10-21	12.200	12.250	11.800	11.900	11.547	15,587
2025-10-20	12.250	12.250	12.000	12.200	11.838	2,424
2025-10-17	12.150	12.350	12.050	12.250	11.887	5,622
2025-10-16	12.350	12.400	12.200	12.400	12.032	4,592
2025-10-15	12.150	12.300	12.150	12.300	11.935	1,815
2025-10-14	12.400	12.450	12.150	12.300	11.935	13,156
2025-10-13	12.250	12.400	12.100	12.400	12.032	7,437
2025-10-10	12.350	12.500	12.100	12.400	12.032	13,352
2025-10-09	12.300	12.500	12.000	12.500	12.129	12,023
2025-10-08	12.350	12.400	12.000	12.200	11.838	20,629
2025-10-07	12.450	12.450	12.200	12.350	11.984	4,817
2025-10-06	12.200	12.400	12.200	12.400	12.032	5,937
2025-10-03	12.250	12.400	12.200	12.200	11.838	1,914
2025-10-02	12.350	12.400	12.200	12.400	12.032	3,172
2025-10-01	12.350	12.350	12.250	12.250	11.887	1,758
2025-09-30	12.350	12.400	12.200	12.350	11.984	3,206
2025-09-29	12.350	12.500	12.200	12.250	11.887	7,246
2025-09-26	12.200	12.600	12.200	12.600	12.226	5,511
2025-09-25	12.200	12.600	12.200	12.200	11.838	10,160
2025-09-24	12.500	12.500	12.200	12.200	11.838	2,875
2025-09-23	12.350	12.500	12.200	12.500	12.129	6,381
2025-09-22	12.450	12.500	12.100	12.100	11.741	2,232
2025-09-19	12.200	12.600	12.050	12.600	12.226	12,141
2025-09-18	12.450	12.600	12.050	12.050	11.693	5,589
2025-09-17	12.100	12.450	12.000	12.450	12.081	6,689
2025-09-16	12.650	12.650	12.100	12.150	11.790	14,483
2025-09-15	12.700	12.700	12.300	12.650	12.275	6,663
2025-09-12	12.400	12.700	12.250	12.600	12.226	17,686
2025-09-11	12.250	12.450	12.000	12.200	11.838	22,645
2025-09-10	11.600	12.150	11.600	12.150	11.790	17,332
2025-09-09	11.700	11.700	11.550	11.550	11.207	1,490
2025-09-08	11.600	11.700	11.600	11.700	11.353	1,824
2025-09-05	11.600	11.750	11.600	11.600	11.256	2,933
2025-09-04	11.700	11.750	11.650	11.750	11.402	7,058
2025-09-03	11.600	11.700	11.450	11.700	11.353	2,035
2025-09-02	11.500	11.750	11.500	11.750	11.402	3,578
2025-09-01	11.750	11.750	11.500	11.700	11.353	793
2025-08-29	11.600	11.700	11.500	11.500	11.159	3,394
2025-08-28	11.800	11.800	11.550	11.550	11.207	8,200
2025-08-27	12.050	12.050	11.800	11.800	11.450	2,842
2025-08-26	12.100	12.100	11.950	11.950	11.596	3,553
2025-08-25	11.950	12.100	11.800	12.000	11.644	4,328
2025-08-22	12.000	12.000	11.700	11.800	11.450	6,509
2025-08-21	12.200	12.200	12.000	12.150	11.790	5,508
2025-08-20	11.700	12.250	11.700	12.200	11.838	22,581
2025-08-19	11.300	11.850	11.300	11.700	11.353	7,318
2025-08-18	11.300	11.450	11.300	11.450	11.110	1,898
2025-08-15	11.450	11.450	11.250	11.400	11.062	3,114
2025-08-14	11.300	11.450	11.300	11.450	11.110	3,584
2025-08-13	11.250	11.550	11.250	11.400	11.062	847

← NewerPage 5 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.