BRANICKS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 3.365 | 3.485 | 3.135 | 3.135 | 3.135 | 340,286 |
| 2023-12-14 | 3.155 | 3.500 | 3.155 | 3.375 | 3.375 | 362,596 |
| 2023-12-13 | 3.065 | 3.135 | 3.050 | 3.115 | 3.115 | 93,465 |
| 2023-12-12 | 3.250 | 3.280 | 3.050 | 3.125 | 3.125 | 282,878 |
| 2023-12-11 | 3.255 | 3.310 | 3.185 | 3.235 | 3.235 | 159,221 |
| 2023-12-08 | 3.115 | 3.275 | 2.965 | 3.255 | 3.255 | 317,805 |
| 2023-12-07 | 3.420 | 3.425 | 3.040 | 3.060 | 3.060 | 556,737 |
| 2023-12-06 | 3.495 | 3.520 | 3.410 | 3.485 | 3.485 | 189,643 |
| 2023-12-05 | 3.275 | 3.510 | 3.275 | 3.480 | 3.480 | 161,085 |
| 2023-12-04 | 3.250 | 3.445 | 3.250 | 3.300 | 3.300 | 217,034 |
| 2023-12-01 | 3.225 | 3.295 | 3.060 | 3.295 | 3.295 | 452,773 |
| 2023-11-30 | 3.600 | 3.600 | 3.140 | 3.160 | 3.160 | 1,872,241 |
| 2023-11-29 | 3.505 | 3.660 | 3.505 | 3.540 | 3.540 | 234,224 |
| 2023-11-28 | 3.615 | 3.625 | 3.410 | 3.490 | 3.490 | 135,083 |
| 2023-11-27 | 3.500 | 3.615 | 3.500 | 3.595 | 3.595 | 179,298 |
| 2023-11-24 | 3.650 | 3.680 | 3.430 | 3.630 | 3.630 | 280,780 |
| 2023-11-23 | 3.660 | 3.785 | 3.660 | 3.690 | 3.690 | 133,145 |
| 2023-11-22 | 3.700 | 3.750 | 3.670 | 3.715 | 3.715 | 84,521 |
| 2023-11-21 | 3.920 | 3.980 | 3.700 | 3.725 | 3.725 | 186,737 |
| 2023-11-20 | 4.080 | 4.080 | 3.890 | 4.010 | 4.010 | 84,797 |
| 2023-11-17 | 4.140 | 4.140 | 3.980 | 4.020 | 4.020 | 176,319 |
| 2023-11-16 | 4.115 | 4.115 | 3.815 | 4.000 | 4.000 | 264,946 |
| 2023-11-15 | 4.225 | 4.310 | 3.915 | 3.950 | 3.950 | 198,747 |
| 2023-11-14 | 4.050 | 4.450 | 4.045 | 4.420 | 4.420 | 252,654 |
| 2023-11-13 | 4.000 | 4.035 | 3.910 | 4.035 | 4.035 | 75,819 |
| 2023-11-10 | 4.160 | 4.160 | 3.900 | 3.945 | 3.945 | 124,350 |
| 2023-11-09 | 4.090 | 4.235 | 4.005 | 4.170 | 4.170 | 151,529 |
| 2023-11-08 | 4.220 | 4.220 | 3.995 | 4.055 | 4.055 | 85,189 |
| 2023-11-07 | 4.110 | 4.140 | 3.980 | 4.095 | 4.095 | 123,844 |
| 2023-11-06 | 4.350 | 4.350 | 4.125 | 4.145 | 4.145 | 57,197 |
| 2023-11-03 | 4.230 | 4.345 | 4.195 | 4.265 | 4.265 | 104,396 |
| 2023-11-02 | 3.950 | 4.240 | 3.950 | 4.235 | 4.235 | 167,303 |
| 2023-11-01 | 3.980 | 4.000 | 3.860 | 3.900 | 3.900 | 73,485 |
| 2023-10-31 | 3.785 | 3.925 | 3.715 | 3.900 | 3.900 | 141,142 |
| 2023-10-30 | 3.700 | 3.710 | 3.620 | 3.685 | 3.685 | 58,672 |
| 2023-10-27 | 3.610 | 3.720 | 3.610 | 3.660 | 3.660 | 40,447 |
| 2023-10-26 | 3.550 | 3.710 | 3.550 | 3.655 | 3.655 | 51,309 |
| 2023-10-25 | 3.560 | 3.595 | 3.550 | 3.575 | 3.575 | 44,671 |
| 2023-10-24 | 3.445 | 3.635 | 3.445 | 3.575 | 3.575 | 36,869 |
| 2023-10-23 | 3.600 | 3.605 | 3.415 | 3.505 | 3.505 | 80,778 |
| 2023-10-20 | 3.525 | 3.620 | 3.500 | 3.555 | 3.555 | 44,289 |
| 2023-10-19 | 3.600 | 3.630 | 3.455 | 3.500 | 3.500 | 92,040 |
| 2023-10-18 | 3.715 | 3.735 | 3.555 | 3.580 | 3.580 | 76,451 |
| 2023-10-17 | 3.920 | 3.920 | 3.720 | 3.755 | 3.755 | 64,397 |
| 2023-10-16 | 3.720 | 3.885 | 3.630 | 3.855 | 3.855 | 60,646 |
| 2023-10-13 | 3.765 | 3.795 | 3.620 | 3.635 | 3.635 | 81,765 |
| 2023-10-12 | 4.085 | 4.130 | 3.790 | 3.830 | 3.830 | 87,733 |
| 2023-10-11 | 4.060 | 4.150 | 3.950 | 4.075 | 4.075 | 183,553 |
| 2023-10-10 | 3.770 | 4.125 | 3.770 | 3.990 | 3.990 | 133,548 |
| 2023-10-09 | 3.600 | 3.785 | 3.545 | 3.770 | 3.770 | 166,396 |
| 2023-10-06 | 3.485 | 3.620 | 3.420 | 3.560 | 3.560 | 224,915 |
| 2023-10-05 | 3.630 | 3.650 | 3.410 | 3.475 | 3.475 | 167,367 |
| 2023-10-04 | 3.725 | 3.785 | 3.605 | 3.655 | 3.655 | 124,659 |
| 2023-10-03 | 4.055 | 4.055 | 3.765 | 3.800 | 3.800 | 60,721 |
| 2023-10-02 | 3.990 | 4.080 | 3.905 | 3.935 | 3.935 | 113,285 |
| 2023-09-29 | 3.775 | 3.980 | 3.775 | 3.915 | 3.915 | 133,993 |
| 2023-09-28 | 3.875 | 3.875 | 3.705 | 3.765 | 3.765 | 139,918 |
| 2023-09-27 | 3.930 | 3.950 | 3.720 | 3.785 | 3.785 | 186,419 |
| 2023-09-26 | 4.025 | 4.035 | 3.870 | 3.890 | 3.890 | 203,813 |
| 2023-09-25 | 4.110 | 4.110 | 3.985 | 4.070 | 4.070 | 207,603 |
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.