BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.330	7.540	7.280	7.420	7.420	156,560
2023-04-03	7.860	7.920	7.280	7.340	7.340	303,066
2023-03-31	7.750	7.910	7.500	7.910	7.910	303,607
2023-03-30	8.120	8.450	8.120	8.360	7.610	217,437
2023-03-29	8.210	8.250	7.990	8.000	7.282	279,850
2023-03-28	8.740	8.780	8.190	8.200	7.464	237,954
2023-03-27	8.680	8.750	8.520	8.700	7.920	211,613
2023-03-24	8.910	9.000	8.590	8.670	7.892	168,140
2023-03-23	8.620	8.820	8.580	8.790	8.001	149,800
2023-03-22	8.690	8.730	8.520	8.630	7.856	355,969
2023-03-21	8.710	8.830	8.640	8.690	7.910	139,360
2023-03-20	8.760	8.810	8.610	8.650	7.874	226,290
2023-03-17	8.710	8.820	8.640	8.800	8.011	2,007,860
2023-03-16	9.040	9.040	8.600	8.720	7.938	202,581
2023-03-15	9.080	9.160	8.870	8.980	8.174	180,765
2023-03-14	8.900	9.190	8.860	9.000	8.193	182,700
2023-03-13	9.010	9.070	8.600	8.870	8.074	227,898
2023-03-10	8.950	9.070	8.860	8.980	8.174	242,215
2023-03-09	9.320	9.320	9.040	9.080	8.265	236,944
2023-03-08	9.340	9.420	9.190	9.350	8.511	185,776
2023-03-07	9.640	9.670	9.360	9.360	8.520	244,156
2023-03-06	9.350	9.730	9.300	9.690	8.821	242,304
2023-03-03	9.280	9.400	8.950	9.330	8.493	175,339
2023-03-02	8.740	9.550	8.720	9.250	8.420	844,418
2023-03-01	8.630	8.640	8.450	8.480	7.719	118,190
2023-02-28	8.620	8.670	8.490	8.630	7.856	119,104
2023-02-27	8.440	8.620	8.420	8.590	7.819	77,786
2023-02-24	8.570	8.570	8.380	8.410	7.656	102,400
2023-02-23	8.430	8.580	8.400	8.540	7.774	103,676
2023-02-22	8.500	8.500	8.290	8.410	7.656	128,410
2023-02-21	8.660	8.660	8.530	8.550	7.783	95,169
2023-02-20	8.680	8.760	8.610	8.670	7.892	115,648
2023-02-17	8.500	8.690	8.480	8.620	7.847	90,928
2023-02-16	8.720	8.770	8.530	8.640	7.865	123,286
2023-02-15	8.900	8.960	8.520	8.660	7.883	207,249
2023-02-14	8.900	8.930	8.790	8.850	8.056	116,817
2023-02-13	8.870	8.880	8.730	8.850	8.056	81,242
2023-02-10	8.800	8.860	8.680	8.830	8.038	82,859
2023-02-09	8.810	8.900	8.710	8.840	8.047	123,843
2023-02-08	8.770	8.880	8.750	8.800	8.011	71,685
2023-02-07	8.980	9.010	8.630	8.690	7.910	137,510
2023-02-06	9.000	9.000	8.800	8.960	8.156	148,474
2023-02-03	9.200	9.230	8.980	9.090	8.275	169,303
2023-02-02	9.030	9.330	8.970	9.330	8.493	178,006
2023-02-01	8.900	8.950	8.760	8.830	8.038	112,660
2023-01-31	8.600	8.830	8.460	8.820	8.029	151,653
2023-01-30	8.800	8.800	8.540	8.660	7.883	165,970
2023-01-27	8.860	8.980	8.780	8.840	8.047	110,025
2023-01-26	8.920	9.070	8.800	8.850	8.056	166,987
2023-01-25	8.850	8.850	8.650	8.740	7.956	97,209
2023-01-24	9.090	9.180	8.830	8.890	8.093	81,180
2023-01-23	8.840	9.060	8.810	9.050	8.238	56,104
2023-01-20	8.750	8.860	8.720	8.800	8.011	40,938
2023-01-19	8.950	9.040	8.650	8.680	7.901	104,996
2023-01-18	9.270	9.290	9.000	9.000	8.193	97,023
2023-01-17	9.300	9.360	9.110	9.260	8.429	67,402
2023-01-16	8.970	9.380	8.930	9.300	8.466	129,866
2023-01-13	8.950	9.020	8.850	8.920	8.120	65,909
2023-01-12	8.650	8.970	8.610	8.930	8.129	194,637
2023-01-11	8.170	8.640	8.170	8.630	7.856	77,238

← NewerPage 16 of 22 · 1,275 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.