Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 499.00 | 506.00 | 490.00 | 495.00 | 424.61 | 137 |
| 2023-01-13 | 490.00 | 490.00 | 484.00 | 484.00 | 415.17 | 53 |
| 2023-01-12 | 486.00 | 495.00 | 485.00 | 486.00 | 416.89 | 188 |
| 2023-01-11 | 495.00 | 495.00 | 485.00 | 486.00 | 416.89 | 62 |
| 2023-01-10 | 494.00 | 498.00 | 485.00 | 485.00 | 416.03 | 91 |
| 2023-01-09 | 488.00 | 496.00 | 488.00 | 496.00 | 425.47 | 83 |
| 2023-01-06 | 482.00 | 491.00 | 480.00 | 488.00 | 418.60 | 156 |
| 2023-01-05 | 490.00 | 490.00 | 480.00 | 483.00 | 414.32 | 69 |
| 2023-01-04 | 490.00 | 493.00 | 480.00 | 487.00 | 417.75 | 189 |
| 2023-01-03 | 491.00 | 491.00 | 481.00 | 490.00 | 420.32 | 60 |
| 2023-01-02 | 474.00 | 491.00 | 474.00 | 491.00 | 421.18 | 116 |
| 2022-12-30 | 466.00 | 473.00 | 466.00 | 473.00 | 405.74 | 38 |
| 2022-12-29 | 476.00 | 476.00 | 470.00 | 470.00 | 403.16 | 55 |
| 2022-12-28 | 494.00 | 494.00 | 475.00 | 475.00 | 407.45 | 66 |
| 2022-12-27 | 499.00 | 499.00 | 483.00 | 494.00 | 423.75 | 86 |
| 2022-12-23 | 499.00 | 499.00 | 487.00 | 488.00 | 418.60 | 119 |
| 2022-12-22 | 481.00 | 490.00 | 477.00 | 490.00 | 420.32 | 168 |
| 2022-12-21 | 472.00 | 481.00 | 469.00 | 481.00 | 412.60 | 116 |
| 2022-12-20 | 463.00 | 470.00 | 446.00 | 470.00 | 403.16 | 259 |
| 2022-12-19 | 450.00 | 464.00 | 442.00 | 464.00 | 398.02 | 485 |
| 2022-12-16 | 434.00 | 435.00 | 430.00 | 435.00 | 373.14 | 440 |
| 2022-12-15 | 435.00 | 435.00 | 429.00 | 434.00 | 372.28 | 111 |
| 2022-12-14 | 433.00 | 435.00 | 430.00 | 435.00 | 373.14 | 58 |
| 2022-12-13 | 432.00 | 440.00 | 432.00 | 433.00 | 371.43 | 274 |
| 2022-12-12 | 430.00 | 430.00 | 428.00 | 428.00 | 367.14 | 7 |
| 2022-12-09 | 427.00 | 431.00 | 425.00 | 430.00 | 368.85 | 83 |
| 2022-12-08 | 428.00 | 434.00 | 426.00 | 426.00 | 365.42 | 106 |
| 2022-12-07 | 435.00 | 435.00 | 427.00 | 427.00 | 366.28 | 120 |
| 2022-12-06 | 438.00 | 438.00 | 435.00 | 435.00 | 373.14 | 71 |
| 2022-12-05 | 434.00 | 439.00 | 429.00 | 435.00 | 373.14 | 210 |
| 2022-12-02 | 431.00 | 435.00 | 430.00 | 434.00 | 372.28 | 40 |
| 2022-12-01 | 434.00 | 434.00 | 431.00 | 431.00 | 369.71 | 79 |
| 2022-11-30 | 434.00 | 440.00 | 432.00 | 434.00 | 372.28 | 86 |
| 2022-11-29 | 436.00 | 436.00 | 432.00 | 432.00 | 370.57 | 52 |
| 2022-11-28 | 431.00 | 438.00 | 430.00 | 436.00 | 374.00 | 113 |
| 2022-11-25 | 434.00 | 436.00 | 427.00 | 431.00 | 369.71 | 271 |
| 2022-11-24 | 431.00 | 435.00 | 431.00 | 434.00 | 372.28 | 51 |
| 2022-11-23 | 433.00 | 438.00 | 430.00 | 430.00 | 368.85 | 57 |
| 2022-11-22 | 430.00 | 439.00 | 430.00 | 432.00 | 370.57 | 17 |
| 2022-11-21 | 434.00 | 441.00 | 431.00 | 431.00 | 369.71 | 44 |
| 2022-11-18 | 434.00 | 434.00 | 433.00 | 433.00 | 371.43 | 39 |
| 2022-11-17 | 433.00 | 434.00 | 432.00 | 434.00 | 372.28 | 52 |
| 2022-11-16 | 436.00 | 436.00 | 432.00 | 436.00 | 374.00 | 79 |
| 2022-11-15 | 442.00 | 442.00 | 436.00 | 437.00 | 374.86 | 194 |
| 2022-11-14 | 448.00 | 448.00 | 435.00 | 437.00 | 374.86 | 283 |
| 2022-11-11 | 431.00 | 441.00 | 430.00 | 430.00 | 368.85 | 180 |
| 2022-11-10 | 430.00 | 434.00 | 426.00 | 430.00 | 368.85 | 324 |
| 2022-11-09 | 432.00 | 432.00 | 428.00 | 430.00 | 368.85 | 7 |
| 2022-11-08 | 433.00 | 435.00 | 428.00 | 428.00 | 367.14 | 92 |
| 2022-11-07 | 430.00 | 431.00 | 428.00 | 428.00 | 367.14 | 97 |
| 2022-11-04 | 429.00 | 431.00 | 428.00 | 430.00 | 368.85 | 394 |
| 2022-11-03 | 426.00 | 432.00 | 426.00 | 427.00 | 366.28 | 293 |
| 2022-11-02 | 428.00 | 430.00 | 425.00 | 429.00 | 367.99 | 51 |
| 2022-11-01 | 431.00 | 431.00 | 427.00 | 428.00 | 367.14 | 68 |
| 2022-10-31 | 420.00 | 426.00 | 420.00 | 426.00 | 365.42 | 93 |
| 2022-10-28 | 431.00 | 432.00 | 419.00 | 419.00 | 359.42 | 276 |
| 2022-10-27 | 426.00 | 426.00 | 422.00 | 425.00 | 364.56 | 108 |
| 2022-10-26 | 431.00 | 431.00 | 425.00 | 425.00 | 364.56 | 62 |
| 2022-10-25 | 432.00 | 432.00 | 426.00 | 429.00 | 367.99 | 143 |
| 2022-10-24 | 431.00 | 434.00 | 430.00 | 432.00 | 370.57 | 61 |
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.