BRANICKS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.108 | 1.108 | 1.016 | 1.022 | 1.022 | 207,512 |
| 2024-03-12 | 1.050 | 1.120 | 0.999 | 1.040 | 1.040 | 319,231 |
| 2024-03-11 | 1.038 | 1.052 | 0.964 | 1.032 | 1.032 | 324,288 |
| 2024-03-08 | 1.118 | 1.158 | 1.000 | 1.020 | 1.020 | 296,816 |
| 2024-03-07 | 1.050 | 1.110 | 0.980 | 1.110 | 1.110 | 336,467 |
| 2024-03-06 | 1.270 | 1.270 | 1.066 | 1.074 | 1.074 | 379,855 |
| 2024-03-05 | 1.042 | 1.250 | 0.968 | 1.236 | 1.236 | 1,127,765 |
| 2024-03-04 | 1.210 | 1.210 | 1.062 | 1.062 | 1.062 | 358,924 |
| 2024-03-01 | 1.222 | 1.256 | 1.150 | 1.214 | 1.214 | 490,349 |
| 2024-02-29 | 1.200 | 1.270 | 1.180 | 1.242 | 1.242 | 511,566 |
| 2024-02-28 | 1.318 | 1.318 | 1.176 | 1.244 | 1.244 | 371,067 |
| 2024-02-27 | 1.318 | 1.358 | 1.292 | 1.304 | 1.304 | 189,002 |
| 2024-02-26 | 1.416 | 1.434 | 1.312 | 1.346 | 1.346 | 196,601 |
| 2024-02-23 | 1.350 | 1.430 | 1.306 | 1.422 | 1.422 | 202,078 |
| 2024-02-22 | 1.340 | 1.390 | 1.278 | 1.372 | 1.372 | 276,265 |
| 2024-02-21 | 1.428 | 1.432 | 1.336 | 1.348 | 1.348 | 172,339 |
| 2024-02-20 | 1.342 | 1.464 | 1.302 | 1.436 | 1.436 | 221,893 |
| 2024-02-19 | 1.422 | 1.424 | 1.330 | 1.362 | 1.362 | 255,053 |
| 2024-02-16 | 1.380 | 1.418 | 1.336 | 1.396 | 1.396 | 268,872 |
| 2024-02-15 | 1.436 | 1.436 | 1.320 | 1.328 | 1.328 | 254,667 |
| 2024-02-14 | 1.384 | 1.474 | 1.370 | 1.420 | 1.420 | 231,246 |
| 2024-02-13 | 1.544 | 1.582 | 1.376 | 1.402 | 1.402 | 306,866 |
| 2024-02-12 | 1.522 | 1.604 | 1.470 | 1.520 | 1.520 | 276,135 |
| 2024-02-09 | 1.586 | 1.642 | 1.502 | 1.502 | 1.502 | 411,091 |
| 2024-02-08 | 1.602 | 1.668 | 1.530 | 1.548 | 1.548 | 557,996 |
| 2024-02-07 | 1.650 | 1.710 | 1.568 | 1.604 | 1.604 | 500,972 |
| 2024-02-06 | 1.930 | 1.950 | 1.664 | 1.674 | 1.674 | 391,235 |
| 2024-02-05 | 2.130 | 2.140 | 1.890 | 1.940 | 1.940 | 274,390 |
| 2024-02-02 | 2.230 | 2.275 | 2.085 | 2.085 | 2.085 | 270,258 |
| 2024-02-01 | 2.145 | 2.200 | 2.100 | 2.175 | 2.175 | 309,089 |
| 2024-01-31 | 2.050 | 2.170 | 2.050 | 2.130 | 2.130 | 178,508 |
| 2024-01-30 | 2.060 | 2.085 | 2.010 | 2.060 | 2.060 | 74,007 |
| 2024-01-29 | 2.000 | 2.100 | 1.970 | 2.085 | 2.085 | 163,957 |
| 2024-01-26 | 2.200 | 2.270 | 1.978 | 2.040 | 2.040 | 316,354 |
| 2024-01-25 | 1.940 | 2.120 | 1.910 | 2.040 | 2.040 | 560,356 |
| 2024-01-24 | 2.070 | 2.070 | 1.922 | 1.956 | 1.956 | 474,393 |
| 2024-01-23 | 2.235 | 2.255 | 1.956 | 2.015 | 2.015 | 630,279 |
| 2024-01-22 | 2.875 | 2.940 | 2.130 | 2.235 | 2.235 | 740,776 |
| 2024-01-19 | 3.045 | 3.045 | 2.810 | 2.850 | 2.850 | 192,517 |
| 2024-01-18 | 3.045 | 3.045 | 2.910 | 2.965 | 2.965 | 164,041 |
| 2024-01-17 | 2.915 | 3.015 | 2.835 | 2.990 | 2.990 | 120,995 |
| 2024-01-16 | 3.010 | 3.090 | 2.960 | 2.960 | 2.960 | 159,329 |
| 2024-01-15 | 3.050 | 3.085 | 2.980 | 3.030 | 3.030 | 163,766 |
| 2024-01-12 | 3.075 | 3.135 | 3.040 | 3.080 | 3.080 | 156,923 |
| 2024-01-11 | 3.225 | 3.245 | 3.035 | 3.035 | 3.035 | 221,543 |
| 2024-01-10 | 3.245 | 3.325 | 3.215 | 3.215 | 3.215 | 99,726 |
| 2024-01-09 | 3.465 | 3.465 | 3.290 | 3.305 | 3.305 | 74,921 |
| 2024-01-08 | 3.450 | 3.470 | 3.325 | 3.405 | 3.405 | 111,239 |
| 2024-01-05 | 3.240 | 3.390 | 3.205 | 3.355 | 3.355 | 94,481 |
| 2024-01-04 | 3.200 | 3.320 | 3.200 | 3.305 | 3.305 | 66,012 |
| 2024-01-03 | 3.415 | 3.460 | 3.235 | 3.270 | 3.270 | 170,078 |
| 2024-01-02 | 3.395 | 3.480 | 3.205 | 3.410 | 3.410 | 163,586 |
| 2023-12-29 | 3.390 | 3.405 | 3.320 | 3.375 | 3.375 | 72,147 |
| 2023-12-28 | 3.310 | 3.500 | 3.310 | 3.390 | 3.390 | 132,950 |
| 2023-12-27 | 3.305 | 3.425 | 3.275 | 3.400 | 3.400 | 138,891 |
| 2023-12-22 | 3.205 | 3.325 | 3.195 | 3.310 | 3.310 | 118,593 |
| 2023-12-21 | 3.285 | 3.285 | 3.140 | 3.235 | 3.235 | 214,687 |
| 2023-12-20 | 3.525 | 3.560 | 3.280 | 3.280 | 3.280 | 158,005 |
| 2023-12-19 | 3.185 | 3.480 | 3.185 | 3.450 | 3.450 | 133,268 |
| 2023-12-18 | 3.135 | 3.280 | 3.105 | 3.230 | 3.230 | 123,903 |
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.