Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 402.00 | 416.00 | 402.00 | 416.00 | 369.02 | 68 |
| 2024-03-15 | 403.00 | 406.00 | 397.00 | 405.00 | 359.26 | 49 |
| 2024-03-14 | 398.00 | 403.00 | 396.00 | 403.00 | 357.49 | 65 |
| 2024-03-13 | 396.00 | 402.00 | 395.00 | 398.00 | 353.05 | 10 |
| 2024-03-12 | 395.00 | 400.00 | 394.00 | 395.00 | 350.39 | 25 |
| 2024-03-11 | 403.00 | 403.00 | 391.00 | 392.00 | 347.73 | 80 |
| 2024-03-08 | 394.00 | 398.00 | 394.00 | 398.00 | 353.05 | 26 |
| 2024-03-07 | 389.00 | 394.00 | 388.00 | 394.00 | 349.50 | 63 |
| 2024-03-06 | 389.00 | 393.00 | 385.00 | 389.00 | 345.07 | 48 |
| 2024-03-05 | 403.00 | 403.00 | 384.00 | 394.00 | 349.50 | 172 |
| 2024-03-04 | 402.00 | 405.00 | 398.00 | 399.00 | 353.94 | 77 |
| 2024-03-01 | 402.00 | 403.00 | 399.00 | 400.00 | 354.82 | 30 |
| 2024-02-29 | 396.00 | 396.00 | 396.00 | 396.00 | 351.28 | 4 |
| 2024-02-28 | 397.00 | 401.00 | 395.00 | 398.00 | 353.05 | 86 |
| 2024-02-27 | 399.00 | 400.00 | 396.00 | 397.00 | 352.16 | 80 |
| 2024-02-26 | 404.00 | 404.00 | 396.00 | 400.00 | 354.82 | 62 |
| 2024-02-23 | 408.00 | 408.00 | 400.00 | 400.00 | 354.82 | 45 |
| 2024-02-22 | 393.00 | 410.00 | 393.00 | 408.00 | 361.92 | 174 |
| 2024-02-21 | 387.00 | 392.00 | 383.00 | 390.00 | 345.95 | 237 |
| 2024-02-20 | 387.00 | 388.00 | 383.00 | 383.00 | 339.74 | 107 |
| 2024-02-19 | 386.00 | 387.00 | 386.00 | 387.00 | 343.29 | 85 |
| 2024-02-16 | 385.00 | 387.00 | 385.00 | 387.00 | 343.29 | 51 |
| 2024-02-15 | 386.00 | 386.00 | 385.00 | 385.00 | 341.52 | 82 |
| 2024-02-14 | 385.00 | 386.00 | 385.00 | 385.00 | 341.52 | 35 |
| 2024-02-13 | 390.00 | 390.00 | 384.00 | 386.00 | 342.41 | 82 |
| 2024-02-12 | 390.00 | 390.00 | 390.00 | 390.00 | 345.95 | 11 |
| 2024-02-09 | 390.00 | 394.00 | 387.00 | 390.00 | 345.95 | 216 |
| 2024-02-08 | 390.00 | 393.00 | 390.00 | 393.00 | 348.61 | 31 |
| 2024-02-07 | 395.00 | 395.00 | 390.00 | 392.00 | 347.73 | 125 |
| 2024-02-06 | 396.00 | 396.00 | 393.00 | 395.00 | 350.39 | 35 |
| 2024-02-05 | 394.00 | 398.00 | 393.00 | 393.00 | 348.61 | 84 |
| 2024-02-02 | 395.00 | 397.00 | 394.00 | 394.00 | 349.50 | 90 |
| 2024-02-01 | 394.00 | 394.00 | 391.00 | 392.00 | 347.73 | 28 |
| 2024-01-31 | 394.00 | 395.00 | 391.00 | 395.00 | 350.39 | 17 |
| 2024-01-30 | 393.00 | 394.00 | 391.00 | 394.00 | 349.50 | 47 |
| 2024-01-29 | 396.00 | 396.00 | 393.00 | 393.00 | 348.61 | 49 |
| 2024-01-26 | 397.00 | 397.00 | 393.00 | 396.00 | 351.28 | 64 |
| 2024-01-25 | 397.00 | 397.00 | 397.00 | 397.00 | 352.16 | 8 |
| 2024-01-24 | 397.00 | 398.00 | 396.00 | 396.00 | 351.28 | 5 |
| 2024-01-23 | 394.00 | 396.00 | 394.00 | 396.00 | 351.28 | 112 |
| 2024-01-22 | 393.00 | 395.00 | 392.00 | 395.00 | 350.39 | 17 |
| 2024-01-19 | 391.00 | 392.00 | 390.00 | 392.00 | 347.73 | 12 |
| 2024-01-18 | 391.00 | 396.00 | 390.00 | 390.00 | 345.95 | 103 |
| 2024-01-17 | 400.00 | 400.00 | 387.00 | 390.00 | 345.95 | 143 |
| 2024-01-16 | 410.00 | 410.00 | 401.00 | 401.00 | 355.71 | 32 |
| 2024-01-15 | 410.00 | 410.00 | 407.00 | 410.00 | 363.69 | 37 |
| 2024-01-12 | 415.00 | 415.00 | 411.00 | 411.00 | 364.58 | 26 |
| 2024-01-11 | 418.00 | 422.00 | 416.00 | 416.00 | 369.02 | 117 |
| 2024-01-10 | 417.00 | 417.00 | 417.00 | 417.00 | 369.90 | 9 |
| 2024-01-09 | 417.00 | 417.00 | 416.00 | 416.00 | 369.02 | 33 |
| 2024-01-08 | 412.00 | 416.00 | 411.00 | 412.00 | 365.47 | 116 |
| 2024-01-05 | 411.00 | 412.00 | 410.00 | 412.00 | 365.47 | 82 |
| 2024-01-04 | 395.00 | 410.00 | 395.00 | 410.00 | 363.69 | 228 |
| 2024-01-03 | 406.00 | 408.00 | 395.00 | 395.00 | 350.39 | 158 |
| 2024-01-02 | 396.00 | 406.00 | 396.00 | 406.00 | 360.15 | 45 |
| 2023-12-29 | 396.00 | 402.00 | 396.00 | 396.00 | 351.28 | 210 |
| 2023-12-28 | 400.00 | 402.00 | 396.00 | 399.00 | 353.94 | 59 |
| 2023-12-27 | 402.00 | 402.00 | 398.00 | 400.00 | 354.82 | 137 |
| 2023-12-22 | 398.00 | 402.00 | 398.00 | 402.00 | 356.60 | 143 |
| 2023-12-21 | 399.00 | 400.00 | 398.00 | 399.00 | 353.94 | 109 |
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.