BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.399	0.420	0.351	0.379	0.379	95,529
2026-10-16	0.400	0.452	0.340	0.403	0.403	398,859
2026-10-15	0.358	0.536	0.358	0.417	0.417	567,553
2026-10-14	0.220	0.248	0.209	0.209	0.209	82,011
2026-10-13	0.245	0.279	0.200	0.220	0.220	546,175
2026-10-12	0.300	0.356	0.261	0.268	0.268	588,397
2026-10-09	0.421	0.440	0.402	0.402	0.402	164,067
2026-10-08	0.440	0.440	0.404	0.416	0.416	87,823
2026-10-07	0.412	0.439	0.412	0.425	0.425	26,019
2026-10-06	0.403	0.440	0.403	0.432	0.432	70,331
2026-10-05	0.473	0.473	0.381	0.392	0.392	203,229
2026-10-02	0.520	0.520	0.438	0.475	0.475	179,916
2026-10-01	0.548	0.548	0.466	0.520	0.520	150,100
2026-09-30	0.530	0.548	0.522	0.548	0.548	18,599
2026-09-29	0.584	0.584	0.524	0.536	0.536	106,006
2026-09-28	0.530	0.600	0.530	0.584	0.584	22,505
2026-09-25	0.570	0.600	0.530	0.600	0.600	33,104
2026-09-24	0.528	0.668	0.528	0.606	0.606	58,406
2026-09-23	0.532	0.620	0.528	0.544	0.544	56,100
2026-09-22	0.499	0.546	0.454	0.520	0.520	59,575
2026-09-21	0.447	0.506	0.447	0.499	0.499	76,515
2026-09-18	0.508	0.570	0.454	0.480	0.480	53,345
2026-09-17	0.548	0.548	0.428	0.522	0.522	130,677
2026-09-16	0.608	0.608	0.540	0.546	0.546	35,865
2026-09-15	0.600	0.604	0.540	0.540	0.540	193,030
2026-09-14	0.576	0.618	0.552	0.584	0.584	22,945
2026-09-11	0.610	0.610	0.552	0.602	0.602	97,769
2026-09-10	0.600	0.636	0.552	0.580	0.580	50,424
2026-09-09	0.620	0.650	0.552	0.582	0.582	61,827
2026-09-08	0.552	0.640	0.552	0.604	0.604	78,246
2026-09-07	0.600	0.638	0.600	0.610	0.610	31,000
2026-09-04	0.660	0.660	0.600	0.600	0.600	10,888
2026-09-03	0.624	0.660	0.612	0.660	0.660	23,257
2026-09-02	0.636	0.660	0.598	0.660	0.660	146,751
2026-09-01	0.700	0.700	0.600	0.660	0.660	152,045
2026-08-31	0.760	0.812	0.590	0.658	0.658	328,544
2026-08-28	0.780	0.780	0.730	0.758	0.758	25,287
2026-08-27	0.790	0.790	0.760	0.760	0.760	3,091
2026-08-26	0.770	0.774	0.722	0.746	0.746	155,548
2026-08-25	0.806	0.820	0.784	0.820	0.820	2,166
2026-08-24	0.888	0.888	0.802	0.840	0.840	14,821
2026-08-21	0.800	0.840	0.758	0.840	0.840	7,619
2026-08-20	0.760	0.790	0.756	0.776	0.776	45,126
2026-08-19	0.800	0.844	0.770	0.770	0.770	51,049
2026-08-18	0.890	0.890	0.784	0.808	0.808	46,740
2026-08-17	0.888	0.888	0.796	0.810	0.810	10,242
2026-08-14	0.820	0.850	0.816	0.850	0.850	19,265
2026-08-13	0.852	0.884	0.754	0.830	0.830	376,883
2026-08-12	0.800	0.882	0.800	0.882	0.882	107,773
2026-08-11	0.840	0.866	0.812	0.842	0.842	28,862
2026-08-10	0.778	0.850	0.774	0.850	0.850	82,485
2026-08-07	0.810	0.848	0.766	0.774	0.774	67,996
2026-08-06	0.850	0.870	0.798	0.826	0.826	142,434
2026-08-05	0.874	0.880	0.850	0.850	0.850	122,370
2026-08-04	0.896	0.904	0.852	0.852	0.852	83,492
2026-08-03	0.960	0.960	0.852	0.896	0.896	151,017
2026-07-31	0.960	0.966	0.852	0.942	0.942	147,273
2026-07-30	0.940	0.952	0.932	0.940	0.940	27,931
2026-07-29	0.998	1.000	0.940	0.940	0.940	18,572
2026-07-28	0.980	0.980	0.954	0.954	0.954	4,774

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-31	0.7500 EUR
2022-03-25	0.7380 EUR
2021-03-25	0.6860 EUR
2020-07-09	0.4998 EUR
2020-03-18	0.6600 EUR
2019-03-25	0.4508 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.