Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 355.00 | 358.00 | 355.00 | 355.00 | 335.22 | 123 |
| 2024-09-04 | 356.00 | 356.00 | 355.00 | 355.00 | 335.22 | 94 |
| 2024-09-03 | 360.00 | 360.00 | 355.00 | 355.00 | 335.22 | 83 |
| 2024-09-02 | 364.00 | 366.00 | 360.00 | 360.00 | 339.94 | 270 |
| 2024-08-30 | 364.00 | 365.00 | 364.00 | 364.00 | 343.72 | 62 |
| 2024-08-29 | 366.00 | 367.00 | 364.00 | 364.00 | 343.72 | 59 |
| 2024-08-28 | 370.00 | 370.00 | 364.00 | 364.00 | 343.72 | 21 |
| 2024-08-27 | 370.00 | 370.00 | 370.00 | 370.00 | 349.38 | 106 |
| 2024-08-26 | 370.00 | 374.00 | 370.00 | 370.00 | 349.38 | 5 |
| 2024-08-23 | 377.00 | 378.00 | 370.00 | 370.00 | 349.38 | 78 |
| 2024-08-22 | 375.00 | 378.00 | 375.00 | 377.00 | 355.99 | 42 |
| 2024-08-21 | 377.00 | 377.00 | 374.00 | 374.00 | 353.16 | 6 |
| 2024-08-20 | 379.00 | 379.00 | 375.00 | 377.00 | 355.99 | 49 |
| 2024-08-19 | 375.00 | 376.00 | 374.00 | 376.00 | 355.05 | 56 |
| 2024-08-16 | 377.00 | 377.00 | 372.00 | 374.00 | 353.16 | 25 |
| 2024-08-15 | 364.00 | 367.00 | 364.00 | 367.00 | 346.55 | 13 |
| 2024-08-14 | 356.00 | 368.00 | 356.00 | 368.00 | 347.49 | 42 |
| 2024-08-13 | 356.00 | 356.00 | 356.00 | 356.00 | 336.16 | 3 |
| 2024-08-12 | 355.00 | 359.00 | 355.00 | 356.00 | 336.16 | 18 |
| 2024-08-09 | 365.00 | 365.00 | 358.00 | 358.00 | 338.05 | 34 |
| 2024-08-08 | 365.00 | 365.00 | 359.00 | 359.00 | 339.00 | 6 |
| 2024-08-07 | 359.00 | 365.00 | 359.00 | 365.00 | 344.66 | 4 |
| 2024-08-06 | 352.00 | 361.00 | 352.00 | 358.00 | 338.05 | 78 |
| 2024-08-05 | 370.00 | 370.00 | 358.00 | 359.00 | 339.00 | 67 |
| 2024-08-02 | 380.00 | 382.00 | 370.00 | 370.00 | 349.38 | 118 |
| 2024-08-01 | 382.00 | 382.00 | 379.00 | 379.00 | 357.88 | 43 |
| 2024-07-31 | 371.00 | 383.00 | 371.00 | 379.00 | 357.88 | 5 |
| 2024-07-30 | 386.00 | 386.00 | 366.00 | 370.00 | 349.38 | 110 |
| 2024-07-29 | 373.00 | 385.00 | 370.00 | 384.00 | 353.16 | 214 |
| 2024-07-26 | 367.00 | 371.00 | 365.00 | 370.00 | 340.28 | 194 |
| 2024-07-25 | 383.00 | 383.00 | 356.00 | 356.00 | 327.41 | 268 |
| 2024-07-24 | 374.00 | 384.00 | 374.00 | 384.00 | 353.16 | 83 |
| 2024-07-23 | 378.00 | 386.00 | 370.00 | 373.00 | 343.04 | 339 |
| 2024-07-22 | 358.00 | 359.00 | 355.00 | 356.00 | 327.41 | 47 |
| 2024-07-19 | 357.00 | 358.00 | 353.00 | 355.00 | 326.49 | 8 |
| 2024-07-18 | 356.00 | 362.00 | 351.00 | 358.00 | 329.25 | 440 |
| 2024-07-17 | 363.00 | 363.00 | 355.00 | 356.00 | 327.41 | 134 |
| 2024-07-16 | 358.00 | 368.00 | 354.00 | 364.00 | 334.77 | 50 |
| 2024-07-15 | 361.00 | 366.00 | 356.00 | 356.00 | 327.41 | 43 |
| 2024-07-12 | 365.00 | 369.00 | 355.00 | 355.00 | 326.49 | 16 |
| 2024-07-11 | 356.00 | 365.00 | 355.00 | 365.00 | 335.69 | 40 |
| 2024-07-10 | 355.00 | 362.00 | 352.00 | 355.00 | 326.49 | 107 |
| 2024-07-09 | 369.00 | 372.00 | 352.00 | 352.00 | 323.73 | 127 |
| 2024-07-08 | 369.00 | 372.00 | 368.00 | 368.00 | 338.44 | 91 |
| 2024-07-05 | 379.00 | 379.00 | 368.00 | 368.00 | 338.44 | 479 |
| 2024-07-04 | 369.00 | 375.00 | 369.00 | 374.00 | 343.96 | 107 |
| 2024-07-03 | 367.00 | 370.00 | 365.00 | 368.00 | 338.44 | 689 |
| 2024-07-02 | 369.00 | 369.00 | 363.00 | 367.00 | 337.53 | 118 |
| 2024-07-01 | 360.00 | 370.00 | 360.00 | 368.00 | 338.44 | 81 |
| 2024-06-28 | 363.00 | 364.00 | 350.00 | 359.00 | 330.17 | 222 |
| 2024-06-27 | 367.00 | 370.00 | 360.00 | 364.00 | 334.77 | 107 |
| 2024-06-26 | 368.00 | 368.00 | 363.00 | 367.00 | 337.53 | 33 |
| 2024-06-25 | 367.00 | 369.00 | 364.00 | 364.00 | 334.77 | 135 |
| 2024-06-24 | 375.00 | 376.00 | 366.00 | 367.00 | 337.53 | 270 |
| 2024-06-21 | 375.00 | 380.00 | 371.00 | 375.00 | 344.88 | 171 |
| 2024-06-20 | 378.00 | 385.00 | 378.00 | 380.00 | 349.48 | 44 |
| 2024-06-19 | 380.00 | 380.00 | 376.00 | 377.00 | 346.72 | 29 |
| 2024-06-18 | 385.00 | 385.00 | 373.00 | 376.00 | 345.80 | 151 |
| 2024-06-17 | 383.00 | 392.00 | 363.00 | 381.00 | 350.40 | 381 |
| 2024-06-14 | 390.00 | 394.00 | 383.00 | 388.00 | 356.84 | 282 |
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.