Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 327.00 | 331.00 | 327.00 | 329.00 | 329.00 | 300 |
| 2026-10-15 | 326.00 | 329.00 | 326.00 | 326.00 | 326.00 | 150 |
| 2026-10-14 | 325.00 | 327.00 | 324.00 | 324.00 | 324.00 | 32 |
| 2026-10-13 | 325.00 | 325.00 | 324.00 | 325.00 | 325.00 | 19 |
| 2026-10-12 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 52 |
| 2026-10-09 | 323.00 | 332.00 | 323.00 | 325.00 | 325.00 | 85 |
| 2026-10-08 | 350.00 | 350.00 | 315.00 | 322.00 | 322.00 | 1,573 |
| 2026-10-07 | 358.00 | 371.00 | 358.00 | 363.00 | 363.00 | 130 |
| 2026-10-06 | 361.00 | 365.00 | 357.00 | 357.00 | 357.00 | 82 |
| 2026-10-05 | 364.00 | 367.00 | 358.00 | 361.00 | 361.00 | 71 |
| 2026-10-02 | 356.00 | 369.00 | 356.00 | 369.00 | 369.00 | 51 |
| 2026-10-01 | 357.00 | 362.00 | 356.00 | 356.00 | 356.00 | 170 |
| 2026-09-30 | 363.00 | 365.00 | 357.00 | 357.00 | 357.00 | 180 |
| 2026-09-29 | 366.00 | 369.00 | 362.00 | 362.00 | 362.00 | 170 |
| 2026-09-28 | 371.00 | 372.00 | 361.00 | 366.00 | 366.00 | 92 |
| 2026-09-25 | 363.00 | 367.00 | 361.00 | 361.00 | 361.00 | 34 |
| 2026-09-24 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | 30 |
| 2026-09-23 | 368.00 | 369.00 | 367.00 | 368.00 | 368.00 | 10 |
| 2026-09-22 | 367.00 | 368.00 | 367.00 | 368.00 | 368.00 | 15 |
| 2026-09-21 | 371.00 | 371.00 | 361.00 | 366.00 | 366.00 | 266 |
| 2026-09-18 | 372.00 | 372.00 | 368.00 | 369.00 | 369.00 | 125 |
| 2026-09-17 | 373.00 | 374.00 | 371.00 | 372.00 | 372.00 | 360 |
| 2026-09-16 | 373.00 | 374.00 | 372.00 | 373.00 | 373.00 | 42 |
| 2026-09-15 | 375.00 | 375.00 | 372.00 | 373.00 | 373.00 | 81 |
| 2026-09-14 | 380.00 | 380.00 | 375.00 | 376.00 | 376.00 | 73 |
| 2026-09-11 | 382.00 | 382.00 | 378.00 | 379.00 | 379.00 | 76 |
| 2026-09-10 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | 148 |
| 2026-09-09 | 391.00 | 392.00 | 383.00 | 383.00 | 383.00 | 68 |
| 2026-09-08 | 397.00 | 397.00 | 389.00 | 392.00 | 392.00 | 43 |
| 2026-09-07 | 395.00 | 399.00 | 392.00 | 392.00 | 392.00 | 19 |
| 2026-09-04 | 391.00 | 394.00 | 387.00 | 394.00 | 394.00 | 18 |
| 2026-09-03 | 388.00 | 392.00 | 388.00 | 391.00 | 391.00 | 16 |
| 2026-09-02 | 389.00 | 389.00 | 387.00 | 388.00 | 388.00 | 56 |
| 2026-09-01 | 387.00 | 390.00 | 386.00 | 389.00 | 389.00 | 105 |
| 2026-08-31 | 390.00 | 390.00 | 386.00 | 387.00 | 387.00 | 56 |
| 2026-08-28 | 390.00 | 390.00 | 386.00 | 388.00 | 388.00 | 28 |
| 2026-08-27 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | 21 |
| 2026-08-26 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | 33 |
| 2026-08-25 | 392.00 | 400.00 | 386.00 | 394.00 | 394.00 | 61 |
| 2026-08-24 | 396.00 | 396.00 | 382.00 | 390.00 | 390.00 | 82 |
| 2026-08-21 | 390.00 | 393.00 | 387.00 | 387.00 | 387.00 | 12 |
| 2026-08-20 | 385.00 | 394.00 | 385.00 | 389.00 | 389.00 | 62 |
| 2026-08-19 | 397.00 | 397.00 | 382.00 | 390.00 | 390.00 | 165 |
| 2026-08-18 | 397.00 | 397.00 | 393.00 | 395.00 | 395.00 | 67 |
| 2026-08-17 | 400.00 | 405.00 | 397.00 | 397.00 | 397.00 | 70 |
| 2026-08-14 | 383.00 | 403.00 | 382.00 | 399.00 | 399.00 | 350 |
| 2026-08-13 | 382.00 | 383.00 | 382.00 | 383.00 | 383.00 | 14 |
| 2026-08-12 | 384.00 | 384.00 | 381.00 | 382.00 | 382.00 | 35 |
| 2026-08-11 | 381.00 | 384.00 | 380.00 | 382.00 | 382.00 | 111 |
| 2026-08-10 | 380.00 | 381.00 | 377.00 | 379.00 | 379.00 | 55 |
| 2026-08-07 | 381.00 | 381.00 | 375.00 | 375.00 | 375.00 | 66 |
| 2026-08-06 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 62 |
| 2026-08-05 | 377.00 | 379.00 | 374.00 | 377.00 | 377.00 | 54 |
| 2026-08-04 | 378.00 | 380.00 | 376.00 | 377.00 | 377.00 | 75 |
| 2026-08-03 | 376.00 | 380.00 | 373.00 | 377.00 | 377.00 | 234 |
| 2026-07-31 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | 259 |
| 2026-07-30 | 376.00 | 381.00 | 376.00 | 380.00 | 380.00 | 453 |
| 2026-07-29 | 373.00 | 377.00 | 372.00 | 376.00 | 376.00 | 222 |
| 2026-07-28 | 378.00 | 378.00 | 366.00 | 371.00 | 371.00 | 101 |
| 2026-07-27 | 378.00 | 378.00 | 375.00 | 376.00 | 376.00 | 43 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 17.0000 EUR |
| 2025-05-28 | 6.0000 EUR |
| 2024-07-30 | 10.0000 EUR |
| 2024-05-28 | 16.0000 EUR |
| 2023-05-31 | 16.0000 EUR |
| 2022-05-24 | 15.0000 EUR |
| 2021-06-02 | 15.0000 EUR |
| 2020-06-03 | 15.0000 EUR |
| 2019-06-05 | 20.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.