Burelle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	433.00	434.00	427.00	430.00	368.85	257
2022-10-20	439.00	440.00	429.00	434.00	372.28	387
2022-10-19	429.00	434.00	429.00	434.00	372.28	138
2022-10-18	434.00	435.00	428.00	428.00	367.14	74
2022-10-17	431.00	435.00	431.00	435.00	373.14	11
2022-10-14	434.00	435.00	430.00	431.00	369.71	101
2022-10-13	425.00	435.00	425.00	435.00	373.14	15
2022-10-12	438.00	438.00	435.00	435.00	373.14	51
2022-10-11	446.00	446.00	438.00	438.00	375.71	69
2022-10-10	452.00	452.00	446.00	446.00	382.58	44
2022-10-07	460.00	460.00	453.00	453.00	388.58	17
2022-10-06	457.00	460.00	457.00	460.00	394.59	65
2022-10-05	456.00	456.00	456.00	456.00	391.16	5
2022-10-04	466.00	476.00	458.00	458.00	392.87	62
2022-10-03	455.00	466.00	455.00	466.00	399.73	42
2022-09-30	465.00	465.00	449.00	455.00	390.30	130
2022-09-29	475.00	479.00	465.00	466.00	399.73	155
2022-09-28	476.00	476.00	466.00	470.00	403.16	31
2022-09-27	480.00	482.00	476.00	476.00	408.31	124
2022-09-26	472.00	480.00	470.00	480.00	411.74	111
2022-09-23	483.00	483.00	475.00	483.00	414.32	136
2022-09-22	481.00	484.00	477.00	483.00	414.32	155
2022-09-21	488.00	489.00	481.00	481.00	412.60	40
2022-09-20	493.00	493.00	488.00	488.00	418.60	18
2022-09-19	497.00	497.00	493.00	493.00	422.89	11
2022-09-16	493.00	496.00	490.00	490.00	420.32	104
2022-09-15	494.00	494.00	493.00	493.00	422.89	14
2022-09-14	494.00	499.00	494.00	494.00	423.75	34
2022-09-13	496.00	496.00	494.00	494.00	423.75	3
2022-09-12	500.00	500.00	494.00	496.00	425.47	123
2022-09-09	496.00	499.00	495.00	495.00	424.61	15
2022-09-08	495.00	495.00	494.00	494.00	423.75	2
2022-09-07	494.00	495.00	494.00	494.00	423.75	15
2022-09-06	496.00	496.00	496.00	496.00	425.47	3
2022-09-05	500.00	500.00	496.00	496.00	425.47	28
2022-09-02	506.00	508.00	502.00	508.00	435.76	24
2022-09-01	506.00	508.00	500.00	508.00	435.76	61
2022-08-31	518.00	520.00	508.00	508.00	435.76	58
2022-08-30	502.00	506.00	502.00	502.00	430.61	32
2022-08-29	504.00	504.00	500.00	500.00	428.90	71
2022-08-26	504.00	508.00	502.00	506.00	434.04	79
2022-08-25	504.00	504.00	502.00	502.00	430.61	5
2022-08-24	502.00	502.00	502.00	502.00	430.61	1
2022-08-23	504.00	504.00	500.00	500.00	428.90	30
2022-08-22	512.00	512.00	502.00	510.00	437.48	37
2022-08-19	510.00	514.00	504.00	504.00	432.33	94
2022-08-18	498.00	510.00	498.00	510.00	437.48	266
2022-08-17	502.00	502.00	496.00	498.00	427.18	75
2022-08-16	500.00	504.00	500.00	502.00	430.61	85
2022-08-15	502.00	502.00	500.00	500.00	428.90	50
2022-08-12	502.00	506.00	500.00	502.00	430.61	71
2022-08-11	504.00	504.00	500.00	500.00	428.90	49
2022-08-10	502.00	502.00	500.00	500.00	428.90	124
2022-08-09	500.00	504.00	500.00	500.00	428.90	51
2022-08-08	502.00	506.00	500.00	500.00	428.90	33
2022-08-05	500.00	504.00	500.00	500.00	428.90	26
2022-08-04	500.00	506.00	499.00	506.00	434.04	78
2022-08-03	506.00	506.00	498.00	500.00	428.90	61
2022-08-02	502.00	506.00	502.00	506.00	434.04	37
2022-08-01	508.00	512.00	499.00	499.00	428.04	114

← NewerPage 18 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.