BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	15.160	15.220	14.800	14.910	12.929	64,657
2022-02-03	15.320	15.390	15.110	15.200	13.180	82,307
2022-02-02	15.330	15.440	15.270	15.340	13.302	75,434
2022-02-01	15.350	15.350	15.000	15.260	13.232	111,588
2022-01-31	15.400	15.430	15.010	15.240	13.215	101,409
2022-01-28	15.160	15.300	15.020	15.300	13.267	60,837
2022-01-27	15.320	15.410	14.970	15.230	13.206	99,602
2022-01-26	15.060	15.460	15.030	15.420	13.371	53,432
2022-01-25	14.950	15.120	14.800	14.960	12.972	65,690
2022-01-24	15.320	15.360	14.800	14.870	12.894	96,646
2022-01-21	15.570	15.570	15.270	15.420	13.371	47,684
2022-01-20	15.470	15.700	15.440	15.700	13.614	40,444
2022-01-19	15.480	15.590	15.310	15.470	13.414	48,008
2022-01-18	15.510	15.570	15.350	15.500	13.440	47,388
2022-01-17	15.610	15.620	15.460	15.580	13.510	32,802
2022-01-14	15.700	15.820	15.480	15.590	13.518	57,911
2022-01-13	15.360	15.800	15.250	15.720	13.631	127,709
2022-01-12	15.270	15.300	15.050	15.280	13.250	71,084
2022-01-11	15.180	15.230	15.010	15.180	13.163	42,861
2022-01-10	15.200	15.320	15.020	15.090	13.085	74,239
2022-01-07	15.390	15.390	15.010	15.100	13.093	78,056
2022-01-06	15.540	15.610	15.370	15.370	13.328	48,546
2022-01-05	15.700	15.730	15.530	15.640	13.562	54,669
2022-01-04	15.670	15.750	15.570	15.650	13.570	53,220
2022-01-03	15.410	15.670	15.410	15.570	13.501	26,999
2021-12-30	15.400	15.410	15.290	15.370	13.328	16,106
2021-12-29	15.480	15.500	15.260	15.310	13.276	34,871
2021-12-28	15.350	15.490	15.210	15.440	13.388	42,142
2021-12-27	15.210	15.320	15.210	15.260	13.232	21,179
2021-12-23	14.950	15.290	14.950	15.200	13.180	74,260
2021-12-22	14.870	14.980	14.760	14.980	12.989	59,483
2021-12-21	14.400	14.970	14.370	14.960	12.972	138,094
2021-12-20	14.690	14.720	14.310	14.340	12.434	60,064
2021-12-17	14.510	14.770	14.500	14.740	12.781	81,274
2021-12-16	14.670	14.670	14.460	14.550	12.617	39,613
2021-12-15	14.560	14.600	14.410	14.500	12.573	40,639
2021-12-14	14.610	14.720	14.370	14.460	12.539	68,500
2021-12-13	14.700	14.760	14.550	14.640	12.695	43,331
2021-12-10	14.900	14.900	14.570	14.680	12.729	78,516
2021-12-09	14.840	15.050	14.680	15.000	13.007	221,484
2021-12-08	14.590	14.710	14.490	14.670	12.721	100,707
2021-12-07	14.590	14.700	14.500	14.590	12.651	79,684
2021-12-06	14.550	14.640	14.350	14.520	12.591	56,334
2021-12-03	14.720	14.790	14.350	14.410	12.495	84,880
2021-12-02	14.670	14.720	14.380	14.700	12.747	86,358
2021-12-01	14.510	14.790	14.370	14.720	12.764	70,154
2021-11-30	14.610	14.610	14.330	14.420	12.504	186,098
2021-11-29	14.650	14.780	14.600	14.600	12.660	59,400
2021-11-26	14.760	14.860	14.440	14.540	12.608	154,007
2021-11-25	14.910	14.980	14.800	14.910	12.929	49,365
2021-11-24	14.970	15.000	14.740	14.870	12.894	84,275
2021-11-23	15.010	15.090	14.850	14.900	12.920	91,580
2021-11-22	15.260	15.340	15.030	15.030	13.033	64,045
2021-11-19	15.460	15.460	15.120	15.260	13.232	63,357
2021-11-18	15.190	15.390	15.140	15.370	13.328	73,182
2021-11-17	15.400	15.400	15.190	15.270	13.241	59,076
2021-11-16	15.400	15.470	15.300	15.430	13.380	49,541
2021-11-15	15.510	15.510	15.080	15.370	13.328	105,451
2021-11-12	16.140	16.190	15.440	15.440	13.388	113,519
2021-11-11	15.810	16.130	15.700	16.090	13.952	135,343

← NewerPage 21 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.