Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 396.00 | 399.00 | 390.00 | 390.00 | 358.68 | 204 |
| 2024-06-12 | 408.00 | 408.00 | 394.00 | 394.00 | 362.36 | 187 |
| 2024-06-11 | 416.00 | 416.00 | 405.00 | 410.00 | 377.07 | 656 |
| 2024-06-10 | 430.00 | 430.00 | 417.00 | 417.00 | 383.51 | 183 |
| 2024-06-07 | 432.00 | 432.00 | 431.00 | 431.00 | 396.39 | 3 |
| 2024-06-06 | 436.00 | 436.00 | 431.00 | 431.00 | 396.39 | 44 |
| 2024-06-05 | 431.00 | 436.00 | 431.00 | 436.00 | 400.98 | 44 |
| 2024-06-04 | 440.00 | 440.00 | 431.00 | 431.00 | 396.39 | 64 |
| 2024-06-03 | 430.00 | 447.00 | 430.00 | 440.00 | 404.66 | 152 |
| 2024-05-31 | 429.00 | 430.00 | 422.00 | 430.00 | 395.47 | 130 |
| 2024-05-30 | 443.00 | 444.00 | 426.00 | 427.00 | 392.71 | 166 |
| 2024-05-29 | 444.00 | 445.00 | 442.00 | 444.00 | 408.34 | 43 |
| 2024-05-28 | 435.00 | 444.00 | 431.00 | 444.00 | 408.34 | 182 |
| 2024-05-27 | 449.00 | 464.00 | 443.00 | 451.00 | 400.06 | 429 |
| 2024-05-24 | 435.00 | 438.00 | 432.00 | 438.00 | 388.53 | 49 |
| 2024-05-23 | 432.00 | 435.00 | 431.00 | 435.00 | 385.87 | 10 |
| 2024-05-22 | 432.00 | 435.00 | 430.00 | 432.00 | 383.21 | 43 |
| 2024-05-21 | 429.00 | 432.00 | 429.00 | 432.00 | 383.21 | 99 |
| 2024-05-20 | 434.00 | 435.00 | 430.00 | 430.00 | 381.44 | 42 |
| 2024-05-17 | 433.00 | 435.00 | 433.00 | 435.00 | 385.87 | 102 |
| 2024-05-16 | 438.00 | 438.00 | 425.00 | 433.00 | 384.10 | 163 |
| 2024-05-15 | 444.00 | 444.00 | 433.00 | 434.00 | 384.98 | 90 |
| 2024-05-14 | 442.00 | 448.00 | 442.00 | 444.00 | 393.85 | 12 |
| 2024-05-13 | 437.00 | 446.00 | 437.00 | 442.00 | 392.08 | 30 |
| 2024-05-10 | 435.00 | 441.00 | 434.00 | 441.00 | 391.19 | 43 |
| 2024-05-09 | 438.00 | 442.00 | 435.00 | 435.00 | 385.87 | 55 |
| 2024-05-08 | 437.00 | 440.00 | 437.00 | 438.00 | 388.53 | 13 |
| 2024-05-07 | 447.00 | 447.00 | 437.00 | 437.00 | 387.65 | 43 |
| 2024-05-06 | 448.00 | 448.00 | 442.00 | 442.00 | 392.08 | 28 |
| 2024-05-03 | 448.00 | 448.00 | 439.00 | 448.00 | 397.40 | 87 |
| 2024-05-02 | 444.00 | 445.00 | 444.00 | 445.00 | 394.74 | 6 |
| 2024-04-30 | 460.00 | 461.00 | 448.00 | 448.00 | 397.40 | 29 |
| 2024-04-29 | 454.00 | 461.00 | 454.00 | 460.00 | 408.05 | 20 |
| 2024-04-26 | 449.00 | 455.00 | 446.00 | 454.00 | 402.73 | 19 |
| 2024-04-25 | 443.00 | 449.00 | 440.00 | 449.00 | 398.29 | 47 |
| 2024-04-24 | 443.00 | 448.00 | 443.00 | 444.00 | 393.85 | 7 |
| 2024-04-23 | 440.00 | 444.00 | 435.00 | 442.00 | 392.08 | 81 |
| 2024-04-22 | 439.00 | 439.00 | 433.00 | 433.00 | 384.10 | 5 |
| 2024-04-19 | 436.00 | 442.00 | 436.00 | 436.00 | 386.76 | 10 |
| 2024-04-18 | 446.00 | 453.00 | 435.00 | 435.00 | 385.87 | 107 |
| 2024-04-17 | 450.00 | 450.00 | 443.00 | 446.00 | 395.63 | 34 |
| 2024-04-16 | 456.00 | 457.00 | 450.00 | 450.00 | 399.18 | 42 |
| 2024-04-15 | 464.00 | 469.00 | 456.00 | 456.00 | 404.50 | 34 |
| 2024-04-12 | 491.00 | 492.00 | 464.00 | 464.00 | 411.60 | 114 |
| 2024-04-11 | 486.00 | 491.00 | 483.00 | 491.00 | 435.55 | 80 |
| 2024-04-10 | 484.00 | 486.00 | 469.00 | 484.00 | 429.34 | 154 |
| 2024-04-09 | 456.00 | 475.00 | 456.00 | 472.00 | 418.69 | 139 |
| 2024-04-08 | 464.00 | 464.00 | 453.00 | 456.00 | 404.50 | 57 |
| 2024-04-05 | 455.00 | 461.00 | 451.00 | 461.00 | 408.93 | 119 |
| 2024-04-04 | 445.00 | 451.00 | 444.00 | 451.00 | 400.06 | 202 |
| 2024-04-03 | 442.00 | 445.00 | 441.00 | 445.00 | 394.74 | 147 |
| 2024-04-02 | 430.00 | 445.00 | 430.00 | 441.00 | 391.19 | 203 |
| 2024-03-28 | 424.00 | 433.00 | 424.00 | 433.00 | 384.10 | 84 |
| 2024-03-27 | 430.00 | 430.00 | 423.00 | 423.00 | 375.23 | 90 |
| 2024-03-26 | 435.00 | 435.00 | 425.00 | 430.00 | 381.44 | 32 |
| 2024-03-25 | 432.00 | 439.00 | 423.00 | 432.00 | 383.21 | 77 |
| 2024-03-22 | 415.00 | 426.00 | 415.00 | 425.00 | 377.00 | 105 |
| 2024-03-21 | 396.00 | 420.00 | 395.00 | 414.00 | 367.24 | 285 |
| 2024-03-20 | 414.00 | 414.00 | 395.00 | 395.00 | 350.39 | 169 |
| 2024-03-19 | 420.00 | 420.00 | 414.00 | 414.00 | 367.24 | 18 |
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.