Burelle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	443.00	450.00	443.00	449.00	398.29	321
2023-09-27	458.00	460.00	439.00	446.00	395.63	186
2023-09-26	456.00	460.00	452.00	452.00	400.95	45
2023-09-25	471.00	475.00	451.00	456.00	404.50	143
2023-09-22	480.00	483.00	475.00	475.00	421.35	42
2023-09-21	489.00	490.00	477.00	486.00	431.11	70
2023-09-20	492.00	492.00	482.00	490.00	434.66	35
2023-09-19	490.00	490.00	486.00	486.00	431.11	11
2023-09-18	499.00	499.00	490.00	490.00	434.66	60
2023-09-15	498.00	500.00	493.00	498.00	441.76	95
2023-09-14	506.00	506.00	497.00	498.00	441.76	74
2023-09-13	500.00	500.00	500.00	500.00	443.53	49
2023-09-12	500.00	500.00	498.00	500.00	443.53	186
2023-09-11	500.00	500.00	498.00	498.00	441.76	31
2023-09-08	502.00	504.00	499.00	500.00	443.53	29
2023-09-07	506.00	508.00	500.00	500.00	443.53	82
2023-09-06	510.00	514.00	506.00	506.00	448.85	75
2023-09-05	520.00	520.00	510.00	518.00	459.50	78
2023-09-04	532.00	532.00	524.00	530.00	470.14	60
2023-09-01	538.00	538.00	530.00	530.00	470.14	32
2023-08-31	542.00	542.00	538.00	538.00	477.24	29
2023-08-30	540.00	542.00	534.00	542.00	480.79	50
2023-08-29	540.00	544.00	540.00	544.00	482.56	26
2023-08-28	540.00	540.00	540.00	540.00	479.01	16
2023-08-25	532.00	538.00	532.00	534.00	473.69	15
2023-08-24	538.00	540.00	530.00	530.00	470.14	108
2023-08-23	544.00	546.00	536.00	536.00	475.46	93
2023-08-22	546.00	546.00	542.00	546.00	484.33	14
2023-08-21	542.00	544.00	540.00	544.00	482.56	30
2023-08-18	540.00	540.00	538.00	540.00	479.01	226
2023-08-17	544.00	544.00	540.00	540.00	479.01	31
2023-08-16	546.00	552.00	542.00	542.00	480.79	53
2023-08-15	544.00	550.00	544.00	544.00	482.56	73
2023-08-14	552.00	554.00	548.00	550.00	487.88	106
2023-08-11	548.00	552.00	540.00	540.00	479.01	243
2023-08-10	550.00	554.00	546.00	546.00	484.33	120
2023-08-09	552.00	554.00	550.00	550.00	487.88	124
2023-08-08	538.00	542.00	536.00	540.00	479.01	34
2023-08-07	538.00	544.00	536.00	540.00	479.01	83
2023-08-04	532.00	534.00	530.00	530.00	470.14	82
2023-08-03	536.00	536.00	530.00	530.00	470.14	406
2023-08-02	532.00	542.00	532.00	534.00	473.69	182
2023-08-01	524.00	542.00	524.00	532.00	471.92	201
2023-07-31	520.00	528.00	514.00	528.00	468.37	138
2023-07-28	506.00	518.00	504.00	518.00	459.50	325
2023-07-27	506.00	506.00	500.00	504.00	447.08	54
2023-07-26	506.00	506.00	502.00	504.00	447.08	80
2023-07-25	528.00	528.00	502.00	506.00	448.85	133
2023-07-24	502.00	542.00	502.00	524.00	464.82	394
2023-07-21	480.00	502.00	480.00	502.00	445.30	292
2023-07-20	473.00	485.00	471.00	480.00	425.79	337
2023-07-19	471.00	475.00	471.00	473.00	419.58	178
2023-07-18	474.00	475.00	470.00	471.00	417.81	77
2023-07-17	474.00	475.00	470.00	472.00	418.69	36
2023-07-14	473.00	475.00	470.00	471.00	417.81	69
2023-07-13	464.00	475.00	464.00	475.00	421.35	222
2023-07-12	460.00	468.00	460.00	463.00	410.71	442
2023-07-11	459.00	459.00	457.00	458.00	406.27	44
2023-07-10	461.00	462.00	458.00	459.00	407.16	34
2023-07-07	460.00	460.00	456.00	459.00	407.16	28

← NewerPage 14 of 22 · 1,282 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.