Burelle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	404.00	404.00	397.00	400.00	354.82	153
2023-12-19	398.00	402.00	396.00	401.00	355.71	135
2023-12-18	406.00	406.00	398.00	400.00	354.82	292
2023-12-15	399.00	406.00	399.00	406.00	360.15	87
2023-12-14	393.00	404.00	392.00	398.00	353.05	564
2023-12-13	402.00	402.00	392.00	396.00	351.28	353
2023-12-12	402.00	408.00	401.00	401.00	355.71	163
2023-12-11	405.00	405.00	401.00	405.00	359.26	114
2023-12-08	408.00	409.00	403.00	409.00	362.81	219
2023-12-07	407.00	409.00	406.00	409.00	362.81	22
2023-12-06	408.00	409.00	406.00	407.00	361.03	18
2023-12-05	408.00	408.00	406.00	406.00	360.15	19
2023-12-04	407.00	407.00	407.00	407.00	361.03	15
2023-12-01	420.00	420.00	405.00	405.00	359.26	103
2023-11-30	410.00	410.00	406.00	410.00	363.69	99
2023-11-29	413.00	413.00	404.00	407.00	361.03	118
2023-11-28	417.00	417.00	405.00	413.00	366.36	66
2023-11-27	415.00	417.00	411.00	417.00	369.90	174
2023-11-24	429.00	429.00	418.00	418.00	370.79	100
2023-11-23	413.00	413.00	413.00	413.00	366.36	1
2023-11-22	412.00	418.00	412.00	412.00	365.47	18
2023-11-21	414.00	419.00	412.00	412.00	365.47	65
2023-11-20	421.00	424.00	418.00	420.00	372.57	24
2023-11-17	416.00	421.00	414.00	421.00	373.45	16
2023-11-16	416.00	420.00	415.00	415.00	368.13	24
2023-11-15	414.00	426.00	408.00	414.00	367.24	64
2023-11-14	416.00	421.00	415.00	420.00	372.57	90
2023-11-13	417.00	417.00	416.00	416.00	369.02	2
2023-11-10	425.00	425.00	415.00	415.00	368.13	10
2023-11-09	420.00	420.00	420.00	420.00	372.57	1
2023-11-08	426.00	426.00	415.00	420.00	372.57	44
2023-11-07	424.00	427.00	424.00	427.00	378.77	10
2023-11-06	424.00	424.00	420.00	424.00	376.11	10
2023-11-03	420.00	427.00	416.00	422.00	374.34	118
2023-11-02	417.00	424.00	417.00	420.00	372.57	19
2023-11-01	410.00	417.00	410.00	417.00	369.90	11
2023-10-31	406.00	410.00	395.00	410.00	363.69	149
2023-10-30	401.00	404.00	400.00	404.00	358.37	15
2023-10-27	398.00	404.00	395.00	400.00	354.82	99
2023-10-26	446.00	446.00	380.00	408.00	361.92	736
2023-10-25	449.00	449.00	446.00	446.00	395.63	20
2023-10-24	450.00	450.00	450.00	450.00	399.18	3
2023-10-23	450.00	450.00	446.00	450.00	399.18	42
2023-10-20	449.00	455.00	445.00	446.00	395.63	80
2023-10-19	446.00	452.00	446.00	450.00	399.18	114
2023-10-18	451.00	454.00	448.00	450.00	399.18	51
2023-10-17	455.00	455.00	450.00	450.00	399.18	44
2023-10-16	456.00	456.00	456.00	456.00	404.50	11
2023-10-13	453.00	456.00	445.00	445.00	394.74	129
2023-10-12	455.00	459.00	452.00	452.00	400.95	35
2023-10-11	459.00	460.00	452.00	453.00	401.84	18
2023-10-10	455.00	460.00	450.00	460.00	408.05	46
2023-10-09	451.00	456.00	446.00	456.00	404.50	42
2023-10-06	462.00	462.00	449.00	449.00	398.29	125
2023-10-05	454.00	463.00	454.00	463.00	410.71	35
2023-10-04	454.00	454.00	448.00	454.00	402.73	51
2023-10-03	468.00	470.00	450.00	450.00	399.18	56
2023-10-02	473.00	473.00	469.00	469.00	416.03	7
2023-09-29	449.00	468.00	449.00	468.00	415.14	60
2023-09-28	443.00	450.00	443.00	449.00	398.29	321

← NewerPage 13 of 22 · 1,281 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.