AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	11.550	11.700	11.550	11.550	10.624	3,961
2025-05-19	11.750	11.800	11.550	11.550	10.624	3,041
2025-05-16	11.500	11.800	11.500	11.800	10.854	5,641
2025-05-15	11.400	11.550	11.400	11.500	10.578	5,196
2025-05-14	11.450	11.500	11.300	11.500	10.578	3,004
2025-05-13	11.300	11.450	11.200	11.300	10.394	8,202
2025-05-12	11.700	11.700	11.150	11.400	10.486	10,576
2025-05-09	11.300	11.400	11.250	11.250	10.348	2,848
2025-05-08	11.150	11.300	11.000	11.150	10.256	10,324
2025-05-07	11.250	11.350	11.050	11.050	10.164	10,624
2025-05-06	11.700	11.700	11.200	11.200	10.302	5,481
2025-05-05	11.800	11.800	11.500	11.550	10.624	8,737
2025-05-02	11.850	11.850	11.600	11.600	10.670	4,961
2025-04-30	11.550	11.850	11.550	11.850	10.900	5,152
2025-04-29	11.600	11.900	11.450	11.800	10.854	34,081
2025-04-28	11.250	11.600	11.250	11.600	10.670	8,326
2025-04-25	11.200	11.250	11.200	11.200	10.302	4,108
2025-04-24	11.200	11.250	11.100	11.200	10.302	2,714
2025-04-23	11.200	11.300	11.000	11.200	10.302	11,475
2025-04-22	11.000	11.200	10.900	11.200	10.302	23,760
2025-04-17	10.750	10.900	10.700	10.900	10.026	1,793
2025-04-16	10.750	10.900	10.750	10.900	10.026	4,311
2025-04-15	10.500	10.900	10.250	10.800	9.934	32,461
2025-04-14	10.500	10.550	10.350	10.500	9.658	7,197
2025-04-11	10.850	10.850	10.300	10.450	9.612	26,530
2025-04-10	10.900	11.000	10.500	10.700	9.842	12,861
2025-04-09	10.550	10.750	10.250	10.300	9.474	16,814
2025-04-08	10.500	10.750	10.450	10.450	9.612	13,585
2025-04-07	10.500	10.500	10.200	10.350	9.520	24,628
2025-04-04	10.900	10.900	10.550	10.750	9.888	21,231
2025-04-03	10.850	11.000	10.800	11.000	10.118	4,619
2025-04-02	11.050	11.050	10.850	11.000	10.118	5,228
2025-04-01	11.000	11.000	10.850	11.000	10.118	2,538
2025-03-31	10.950	11.000	10.900	10.950	10.072	8,893
2025-03-28	10.900	11.100	10.900	11.050	10.164	2,700
2025-03-27	11.100	11.100	10.950	11.000	10.118	6,753
2025-03-26	11.000	11.100	10.850	11.100	10.210	5,342
2025-03-25	10.950	11.100	10.900	11.100	10.210	10,893
2025-03-24	11.050	11.100	11.000	11.100	10.210	8,817
2025-03-21	11.000	11.100	11.000	11.100	10.210	11,172
2025-03-20	11.100	11.100	11.050	11.050	10.164	6,465
2025-03-19	10.900	11.100	10.900	11.100	10.210	31,112
2025-03-18	10.650	10.950	10.650	10.950	10.072	21,186
2025-03-17	10.600	10.800	10.550	10.650	9.796	18,299
2025-03-14	10.600	10.650	10.550	10.650	9.796	7,316
2025-03-13	10.750	10.800	10.550	10.550	9.704	11,936
2025-03-12	10.750	10.800	10.550	10.800	9.934	11,154
2025-03-11	10.750	10.750	10.550	10.550	9.704	8,704
2025-03-10	10.500	10.750	10.500	10.700	9.842	7,105
2025-03-07	10.600	10.750	10.500	10.600	9.750	12,505
2025-03-06	10.700	10.750	10.500	10.750	9.888	19,942
2025-03-05	10.700	10.750	10.650	10.700	9.842	6,152
2025-03-04	10.600	10.750	10.550	10.750	9.888	5,629
2025-03-03	10.650	10.750	10.550	10.600	9.750	4,648
2025-02-28	10.600	10.750	10.550	10.550	9.704	7,188
2025-02-27	10.750	10.850	10.650	10.750	9.888	6,724
2025-02-26	10.500	10.800	10.450	10.750	9.888	19,739
2025-02-25	10.500	10.550	10.450	10.500	9.658	13,375
2025-02-24	10.550	10.650	10.450	10.550	9.704	25,917
2025-02-21	10.550	10.700	10.550	10.550	9.704	10,957

← NewerPage 7 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.