Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 514.00 | 522.00 | 512.00 | 512.00 | 439.19 | 104 |
| 2022-07-28 | 520.00 | 520.00 | 514.00 | 514.00 | 440.91 | 9 |
| 2022-07-27 | 518.00 | 520.00 | 510.00 | 514.00 | 440.91 | 31 |
| 2022-07-26 | 520.00 | 520.00 | 512.00 | 518.00 | 444.34 | 95 |
| 2022-07-25 | 499.00 | 510.00 | 495.00 | 510.00 | 437.48 | 135 |
| 2022-07-22 | 497.00 | 498.00 | 493.00 | 496.00 | 425.47 | 61 |
| 2022-07-21 | 512.00 | 512.00 | 497.00 | 497.00 | 426.32 | 55 |
| 2022-07-20 | 512.00 | 518.00 | 510.00 | 512.00 | 439.19 | 30 |
| 2022-07-19 | 500.00 | 510.00 | 491.00 | 510.00 | 437.48 | 63 |
| 2022-07-18 | 502.00 | 502.00 | 497.00 | 498.00 | 427.18 | 40 |
| 2022-07-15 | 481.00 | 484.00 | 477.00 | 484.00 | 415.17 | 56 |
| 2022-07-14 | 481.00 | 483.00 | 481.00 | 481.00 | 412.60 | 21 |
| 2022-07-13 | 481.00 | 485.00 | 478.00 | 481.00 | 412.60 | 36 |
| 2022-07-12 | 481.00 | 485.00 | 477.00 | 477.00 | 409.17 | 27 |
| 2022-07-11 | 490.00 | 490.00 | 475.00 | 476.00 | 408.31 | 131 |
| 2022-07-08 | 481.00 | 489.00 | 480.00 | 489.00 | 419.46 | 182 |
| 2022-07-07 | 478.00 | 491.00 | 477.00 | 480.00 | 411.74 | 204 |
| 2022-07-06 | 477.00 | 479.00 | 476.00 | 477.00 | 409.17 | 22 |
| 2022-07-05 | 479.00 | 480.00 | 475.00 | 475.00 | 407.45 | 54 |
| 2022-07-04 | 491.00 | 491.00 | 479.00 | 479.00 | 410.88 | 53 |
| 2022-07-01 | 481.00 | 483.00 | 474.00 | 476.00 | 408.31 | 227 |
| 2022-06-30 | 490.00 | 490.00 | 481.00 | 481.00 | 412.60 | 55 |
| 2022-06-29 | 486.00 | 496.00 | 485.00 | 490.00 | 420.32 | 75 |
| 2022-06-28 | 485.00 | 489.00 | 481.00 | 485.00 | 416.03 | 243 |
| 2022-06-27 | 488.00 | 498.00 | 482.00 | 482.00 | 413.46 | 254 |
| 2022-06-24 | 486.00 | 489.00 | 485.00 | 485.00 | 416.03 | 71 |
| 2022-06-23 | 490.00 | 490.00 | 485.00 | 485.00 | 416.03 | 62 |
| 2022-06-22 | 506.00 | 506.00 | 488.00 | 490.00 | 420.32 | 96 |
| 2022-06-21 | 508.00 | 508.00 | 502.00 | 506.00 | 434.04 | 79 |
| 2022-06-20 | 496.00 | 506.00 | 496.00 | 500.00 | 428.90 | 93 |
| 2022-06-17 | 504.00 | 506.00 | 487.00 | 499.00 | 428.04 | 318 |
| 2022-06-16 | 516.00 | 516.00 | 502.00 | 502.00 | 430.61 | 23 |
| 2022-06-15 | 496.00 | 520.00 | 496.00 | 516.00 | 442.62 | 357 |
| 2022-06-14 | 500.00 | 504.00 | 495.00 | 495.00 | 424.61 | 22 |
| 2022-06-13 | 500.00 | 508.00 | 487.00 | 487.00 | 417.75 | 224 |
| 2022-06-10 | 510.00 | 512.00 | 502.00 | 508.00 | 435.76 | 130 |
| 2022-06-09 | 510.00 | 512.00 | 504.00 | 504.00 | 432.33 | 70 |
| 2022-06-08 | 516.00 | 518.00 | 516.00 | 516.00 | 442.62 | 10 |
| 2022-06-07 | 518.00 | 518.00 | 514.00 | 518.00 | 444.34 | 35 |
| 2022-06-06 | 524.00 | 526.00 | 520.00 | 522.00 | 447.77 | 157 |
| 2022-06-03 | 522.00 | 524.00 | 522.00 | 524.00 | 449.49 | 116 |
| 2022-06-02 | 524.00 | 526.00 | 518.00 | 520.00 | 446.05 | 290 |
| 2022-06-01 | 526.00 | 532.00 | 526.00 | 526.00 | 451.20 | 224 |
| 2022-05-31 | 532.00 | 534.00 | 524.00 | 524.00 | 449.49 | 28 |
| 2022-05-30 | 520.00 | 532.00 | 520.00 | 532.00 | 456.35 | 66 |
| 2022-05-27 | 502.00 | 514.00 | 500.00 | 514.00 | 440.91 | 243 |
| 2022-05-26 | 500.00 | 502.00 | 500.00 | 500.00 | 428.90 | 154 |
| 2022-05-25 | 508.00 | 510.00 | 498.00 | 500.00 | 428.90 | 822 |
| 2022-05-24 | 506.00 | 510.00 | 502.00 | 504.00 | 432.33 | 236 |
| 2022-05-23 | 520.00 | 520.00 | 506.00 | 520.00 | 433.19 | 298 |
| 2022-05-20 | 518.00 | 524.00 | 514.00 | 520.00 | 433.19 | 620 |
| 2022-05-19 | 516.00 | 516.00 | 512.00 | 512.00 | 426.52 | 10 |
| 2022-05-18 | 516.00 | 518.00 | 514.00 | 518.00 | 431.52 | 85 |
| 2022-05-17 | 518.00 | 520.00 | 516.00 | 520.00 | 433.19 | 150 |
| 2022-05-16 | 518.00 | 520.00 | 518.00 | 520.00 | 433.19 | 65 |
| 2022-05-13 | 520.00 | 520.00 | 512.00 | 514.00 | 428.19 | 238 |
| 2022-05-12 | 520.00 | 522.00 | 520.00 | 520.00 | 433.19 | 58 |
| 2022-05-11 | 522.00 | 524.00 | 520.00 | 524.00 | 436.52 | 80 |
| 2022-05-10 | 526.00 | 526.00 | 522.00 | 524.00 | 436.52 | 10 |
| 2022-05-09 | 532.00 | 532.00 | 522.00 | 522.00 | 434.85 | 44 |
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.