AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	11.400	11.550	11.250	11.550	11.207	5,246
2025-08-11	11.150	11.400	11.150	11.400	11.062	6,108
2025-08-08	11.200	11.250	11.100	11.250	10.916	4,970
2025-08-07	11.100	11.250	11.000	11.050	10.722	8,950
2025-08-06	11.450	11.450	11.150	11.200	10.868	5,615
2025-08-05	11.300	11.350	11.250	11.350	11.013	5,219
2025-08-04	11.400	11.500	11.300	11.300	10.965	4,125
2025-08-01	11.600	11.650	11.450	11.500	11.159	2,014
2025-07-31	11.600	11.700	11.600	11.700	11.353	2,262
2025-07-30	11.500	11.700	11.400	11.600	11.256	10,052
2025-07-29	11.650	11.700	11.500	11.700	11.353	9,824
2025-07-28	11.650	11.750	11.650	11.650	11.304	7,425
2025-07-25	11.700	11.700	11.600	11.650	11.304	8,248
2025-07-24	11.650	11.750	11.600	11.750	11.402	4,652
2025-07-23	11.700	11.750	11.600	11.650	11.304	2,981
2025-07-22	11.650	11.750	11.600	11.600	11.256	4,167
2025-07-21	11.800	11.850	11.550	11.850	11.499	4,467
2025-07-18	11.550	11.800	11.550	11.800	11.450	9,121
2025-07-17	11.750	11.750	11.550	11.700	11.353	6,371
2025-07-16	11.700	11.750	11.500	11.750	11.402	8,900
2025-07-15	11.900	12.150	11.600	11.700	11.353	9,835
2025-07-14	12.250	12.300	11.900	12.150	11.790	19,834
2025-07-11	12.500	12.500	12.250	12.400	12.032	6,191
2025-07-10	12.050	12.500	12.000	12.200	11.838	16,929
2025-07-09	12.750	12.950	12.700	12.700	12.323	27,649
2025-07-08	13.400	13.650	13.300	13.450	12.372	24,597
2025-07-07	13.200	13.650	13.100	13.450	12.372	26,498
2025-07-04	13.150	13.400	13.000	13.200	12.142	13,604
2025-07-03	13.250	13.350	13.000	13.100	12.050	13,482
2025-07-02	13.400	13.400	13.050	13.050	12.004	8,842
2025-07-01	13.500	13.500	13.050	13.100	12.050	7,152
2025-06-30	13.200	13.950	13.200	13.200	12.142	38,812
2025-06-27	13.350	13.600	13.200	13.200	12.142	12,760
2025-06-26	13.150	13.350	13.000	13.350	12.280	23,903
2025-06-25	13.200	13.200	13.000	13.000	11.958	1,277
2025-06-24	13.200	13.200	13.000	13.200	12.142	6,726
2025-06-23	13.100	13.300	13.000	13.000	11.958	13,583
2025-06-20	12.850	13.250	12.850	13.250	12.188	43,101
2025-06-19	12.750	12.900	12.650	12.750	11.728	5,695
2025-06-18	12.950	12.950	12.700	12.750	11.728	9,319
2025-06-17	12.800	12.800	12.450	12.600	11.590	12,228
2025-06-16	13.050	13.050	12.550	12.650	11.636	9,501
2025-06-13	13.000	13.000	12.700	12.950	11.912	16,962
2025-06-12	12.600	12.950	12.600	12.800	11.774	17,284
2025-06-11	12.200	12.600	12.200	12.600	11.590	26,134
2025-06-10	12.400	12.400	12.050	12.050	11.084	4,981
2025-06-09	12.300	12.400	12.300	12.400	11.406	3,464
2025-06-06	12.250	12.300	12.200	12.300	11.314	5,679
2025-06-05	12.300	12.300	12.200	12.200	11.222	4,768
2025-06-04	12.000	12.400	11.950	12.300	11.314	22,235
2025-06-03	11.950	12.050	11.850	11.850	10.900	9,887
2025-06-02	11.750	12.000	11.750	11.950	10.992	11,959
2025-05-30	11.800	11.800	11.700	11.800	10.854	5,711
2025-05-29	11.800	11.800	11.600	11.700	10.762	2,885
2025-05-28	11.800	11.800	11.500	11.750	10.808	17,533
2025-05-27	11.500	11.750	11.500	11.750	10.808	6,361
2025-05-26	11.500	11.700	11.500	11.500	10.578	3,313
2025-05-23	11.700	11.700	11.500	11.500	10.578	3,452
2025-05-22	11.350	11.750	11.350	11.550	10.624	5,337
2025-05-21	11.550	11.600	11.300	11.300	10.394	7,388

← NewerPage 6 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.