Burelle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	514.00	514.00	514.00	514.00	440.91	11
2023-04-11	506.00	514.00	506.00	514.00	440.91	6
2023-04-06	510.00	510.00	506.00	506.00	434.04	6
2023-04-05	516.00	516.00	510.00	510.00	437.48	16
2023-04-04	508.00	516.00	491.00	516.00	442.62	182
2023-04-03	512.00	512.00	506.00	508.00	435.76	57
2023-03-31	508.00	514.00	506.00	506.00	434.04	80
2023-03-30	497.00	510.00	497.00	508.00	435.76	73
2023-03-29	497.00	500.00	496.00	496.00	425.47	3
2023-03-28	502.00	502.00	496.00	496.00	425.47	25
2023-03-27	510.00	510.00	500.00	500.00	428.90	34
2023-03-24	510.00	510.00	496.00	496.00	425.47	155
2023-03-23	497.00	508.00	497.00	508.00	435.76	8
2023-03-22	497.00	497.00	497.00	497.00	426.32	1
2023-03-21	495.00	502.00	495.00	496.00	425.47	47
2023-03-20	490.00	495.00	487.00	495.00	424.61	61
2023-03-17	496.00	498.00	491.00	491.00	421.18	19
2023-03-16	496.00	497.00	495.00	495.00	424.61	13
2023-03-15	508.00	508.00	495.00	496.00	425.47	85
2023-03-14	508.00	508.00	506.00	506.00	434.04	41
2023-03-13	516.00	516.00	504.00	510.00	437.48	141
2023-03-10	518.00	518.00	516.00	518.00	444.34	121
2023-03-09	520.00	520.00	518.00	518.00	444.34	54
2023-03-08	518.00	518.00	516.00	518.00	444.34	36
2023-03-07	522.00	524.00	520.00	520.00	446.05	41
2023-03-06	512.00	524.00	512.00	524.00	449.49	258
2023-03-03	508.00	516.00	506.00	514.00	440.91	150
2023-03-02	510.00	510.00	508.00	508.00	435.76	7
2023-03-01	508.00	510.00	508.00	508.00	435.76	10
2023-02-28	512.00	520.00	506.00	506.00	434.04	129
2023-02-27	512.00	512.00	510.00	512.00	439.19	57
2023-02-24	512.00	512.00	508.00	508.00	435.76	46
2023-02-23	506.00	522.00	504.00	512.00	439.19	105
2023-02-22	506.00	512.00	502.00	506.00	434.04	534
2023-02-21	499.00	500.00	495.00	500.00	428.90	64
2023-02-20	504.00	504.00	497.00	500.00	428.90	51
2023-02-17	502.00	504.00	500.00	500.00	428.90	49
2023-02-16	506.00	506.00	498.00	506.00	434.04	156
2023-02-15	504.00	506.00	502.00	506.00	434.04	29
2023-02-14	516.00	520.00	500.00	506.00	434.04	178
2023-02-13	526.00	526.00	520.00	520.00	446.05	48
2023-02-10	526.00	530.00	524.00	528.00	452.92	86
2023-02-09	528.00	530.00	524.00	530.00	454.63	48
2023-02-08	524.00	530.00	524.00	530.00	454.63	62
2023-02-07	534.00	534.00	522.00	522.00	447.77	62
2023-02-06	536.00	536.00	530.00	530.00	454.63	68
2023-02-03	528.00	534.00	526.00	534.00	458.06	33
2023-02-02	540.00	540.00	522.00	526.00	451.20	112
2023-02-01	534.00	534.00	522.00	522.00	447.77	45
2023-01-31	522.00	522.00	516.00	518.00	444.34	102
2023-01-30	526.00	528.00	520.00	520.00	446.05	43
2023-01-27	518.00	528.00	518.00	526.00	451.20	49
2023-01-26	518.00	518.00	514.00	518.00	444.34	36
2023-01-25	526.00	526.00	512.00	518.00	444.34	149
2023-01-24	520.00	526.00	510.00	522.00	447.77	206
2023-01-23	508.00	518.00	508.00	518.00	444.34	164
2023-01-20	502.00	520.00	498.00	508.00	435.76	110
2023-01-19	496.00	512.00	495.00	500.00	428.90	139
2023-01-18	497.00	506.00	497.00	506.00	434.04	116
2023-01-17	495.00	510.00	495.00	497.00	426.32	77

← NewerPage 16 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.