AGRANA Beteiligungs-Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.100	11.200	11.000	11.100	10.210	20,203
2024-11-21	11.150	11.150	10.950	11.100	10.210	22,571
2024-11-20	11.150	11.150	10.900	10.950	10.072	7,627
2024-11-19	11.000	11.150	10.850	11.150	10.256	42,343
2024-11-18	10.900	10.950	10.700	10.850	9.980	16,366
2024-11-15	10.700	11.000	10.650	10.650	9.796	24,442
2024-11-14	10.550	10.800	10.550	10.750	9.888	20,162
2024-11-13	10.800	10.900	10.550	10.550	9.704	20,348
2024-11-12	11.100	11.100	10.700	10.900	10.026	36,419
2024-11-11	11.400	11.400	10.800	10.900	10.026	59,738
2024-11-08	11.200	11.500	11.150	11.500	10.578	27,321
2024-11-07	11.150	11.250	11.050	11.150	10.256	17,001
2024-11-06	11.000	11.150	10.950	11.050	10.164	19,231
2024-11-05	10.650	10.950	10.600	10.950	10.072	39,990
2024-11-04	10.550	10.700	10.550	10.600	9.750	7,824
2024-11-01	10.650	10.650	10.500	10.650	9.796	5,918
2024-10-31	10.200	10.600	10.200	10.600	9.750	20,241
2024-10-30	10.300	10.450	10.200	10.200	9.382	159,316
2024-10-29	10.400	10.500	10.200	10.300	9.474	106,411
2024-10-28	10.400	10.400	10.300	10.400	9.566	31,677
2024-10-25	10.500	10.500	10.350	10.350	9.520	19,448
2024-10-24	10.650	10.650	10.500	10.550	9.704	15,818
2024-10-23	10.600	10.650	10.550	10.600	9.750	24,816
2024-10-22	10.600	10.650	10.500	10.650	9.796	29,562
2024-10-21	10.650	10.700	10.600	10.600	9.750	17,042
2024-10-18	10.750	10.800	10.600	10.650	9.796	4,697
2024-10-17	10.650	10.800	10.500	10.750	9.888	12,522
2024-10-16	10.600	10.800	10.600	10.650	9.796	8,844
2024-10-15	10.650	10.800	10.650	10.750	9.888	18,557
2024-10-14	10.800	10.900	10.600	10.650	9.796	23,628
2024-10-11	11.000	11.000	10.800	10.900	10.026	23,918
2024-10-10	11.000	11.050	10.800	11.000	10.118	7,137
2024-10-09	11.100	11.100	10.850	11.000	10.118	6,024
2024-10-08	11.000	11.100	10.850	11.000	10.118	31,766
2024-10-07	10.850	11.100	10.800	11.100	10.210	34,551
2024-10-04	11.000	11.000	10.900	10.950	10.072	11,240
2024-10-03	10.900	11.000	10.800	10.950	10.072	15,911
2024-10-02	10.900	11.100	10.800	11.000	10.118	15,851
2024-10-01	11.100	11.100	10.800	10.800	9.934	21,975
2024-09-30	11.000	11.000	10.850	10.950	10.072	27,297
2024-09-27	11.100	11.200	11.000	11.150	10.256	23,800
2024-09-26	11.050	11.050	10.850	10.950	10.072	16,767
2024-09-25	11.050	11.100	10.900	11.000	10.118	10,127
2024-09-24	11.050	11.300	10.950	11.050	10.164	27,572
2024-09-23	11.200	11.350	11.050	11.050	10.164	12,136
2024-09-20	11.300	11.450	11.000	11.000	10.118	22,939
2024-09-19	11.500	11.500	11.300	11.300	10.394	9,348
2024-09-18	11.500	11.500	11.350	11.350	10.440	8,581
2024-09-17	11.700	11.700	11.500	11.500	10.578	3,385
2024-09-16	11.800	11.850	11.500	11.600	10.670	34,025
2024-09-13	11.900	11.900	11.750	11.800	10.854	1,374
2024-09-12	11.750	11.750	11.650	11.750	10.808	11,782
2024-09-11	11.750	11.750	11.600	11.600	10.670	6,115
2024-09-10	11.800	11.800	11.600	11.750	10.808	18,037
2024-09-09	12.000	12.000	11.500	11.500	10.578	9,021
2024-09-06	11.900	12.000	11.900	12.000	11.038	2,670
2024-09-05	12.000	12.000	11.850	12.000	11.038	5,110
2024-09-04	12.000	12.000	11.800	11.850	10.900	8,676
2024-09-03	12.000	12.100	11.950	11.950	10.992	5,939
2024-09-02	12.000	12.050	11.850	12.000	11.038	15,516

← NewerPage 9 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.