AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.550	10.700	10.550	10.550	9.704	10,957
2025-02-20	10.750	10.750	10.600	10.600	9.750	19,636
2025-02-19	10.750	10.750	10.650	10.650	9.796	6,953
2025-02-18	10.800	10.800	10.750	10.750	9.888	5,470
2025-02-17	10.750	10.900	10.750	10.750	9.888	25,132
2025-02-14	10.900	10.900	10.750	10.750	9.888	11,963
2025-02-13	10.900	10.950	10.850	10.850	9.980	27,012
2025-02-12	10.700	11.000	10.700	10.850	9.980	40,822
2025-02-11	10.650	10.700	10.650	10.700	9.842	4,237
2025-02-10	10.650	10.750	10.600	10.700	9.842	7,592
2025-02-07	11.000	11.000	10.650	10.650	9.796	8,986
2025-02-06	10.750	11.000	10.700	11.000	10.118	26,648
2025-02-05	10.750	10.800	10.650	10.700	9.842	22,096
2025-02-04	10.750	10.750	10.700	10.750	9.888	17,157
2025-02-03	10.800	10.800	10.700	10.800	9.934	29,948
2025-01-31	11.000	11.000	10.800	10.800	9.934	17,729
2025-01-30	11.050	11.050	10.900	10.900	10.026	9,890
2025-01-29	11.050	11.050	10.950	11.000	10.118	6,752
2025-01-28	11.050	11.050	10.950	10.950	10.072	6,434
2025-01-27	10.800	11.050	10.800	11.050	10.164	4,597
2025-01-24	10.900	11.050	10.900	10.950	10.072	14,881
2025-01-23	10.900	10.900	10.850	10.900	10.026	8,224
2025-01-22	10.850	10.900	10.850	10.850	9.980	7,157
2025-01-21	10.850	10.900	10.850	10.850	9.980	7,607
2025-01-20	11.000	11.050	10.850	10.850	9.980	27,984
2025-01-17	10.950	11.100	10.900	11.050	10.164	22,114
2025-01-16	10.900	10.950	10.750	10.950	10.072	9,400
2025-01-15	10.700	10.900	10.700	10.750	9.888	10,045
2025-01-14	10.850	10.850	10.700	10.700	9.842	5,770
2025-01-13	10.900	10.900	10.800	10.800	9.934	6,080
2025-01-10	10.700	10.850	10.700	10.700	9.842	4,156
2025-01-09	10.850	10.850	10.550	10.750	9.888	11,015
2025-01-08	10.800	10.850	10.500	10.500	9.658	26,371
2025-01-07	10.750	10.800	10.700	10.750	9.888	5,336
2025-01-06	10.700	10.850	10.700	10.750	9.888	6,529
2025-01-03	10.650	10.750	10.600	10.600	9.750	4,815
2025-01-02	10.900	10.900	10.600	10.750	9.888	8,551
2024-12-30	10.650	10.750	10.500	10.500	9.658	23,832
2024-12-27	10.650	10.800	10.600	10.800	9.934	19,170
2024-12-23	10.500	10.750	10.500	10.650	9.796	20,957
2024-12-20	10.800	10.800	10.550	10.550	9.704	62,577
2024-12-19	10.800	10.900	10.700	10.700	9.842	27,459
2024-12-18	10.800	10.900	10.800	10.900	10.026	19,899
2024-12-17	10.800	10.950	10.700	10.800	9.934	45,154
2024-12-16	10.800	10.950	10.800	10.800	9.934	38,963
2024-12-13	10.800	11.000	10.800	11.000	10.118	28,827
2024-12-12	10.800	10.900	10.750	10.750	9.888	31,662
2024-12-11	10.800	10.850	10.700	10.750	9.888	25,016
2024-12-10	10.800	10.900	10.800	10.800	9.934	18,409
2024-12-09	10.750	10.900	10.750	10.850	9.980	32,538
2024-12-06	10.800	10.850	10.750	10.850	9.980	19,039
2024-12-05	10.900	10.900	10.700	10.850	9.980	10,535
2024-12-04	10.900	10.900	10.750	10.750	9.888	7,170
2024-12-03	10.800	10.900	10.750	10.750	9.888	11,244
2024-12-02	10.900	10.950	10.750	10.750	9.888	18,059
2024-11-29	11.000	11.000	10.900	10.950	10.072	9,213
2024-11-28	11.000	11.000	10.900	10.900	10.026	7,656
2024-11-27	10.950	11.000	10.900	10.900	10.026	8,310
2024-11-26	11.150	11.150	10.950	10.950	10.072	13,920
2024-11-25	11.100	11.300	11.050	11.200	10.302	21,292

← NewerPage 8 of 22 · 1,274 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.