Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 378.00 | 378.00 | 375.00 | 376.00 | 376.00 | 43 |
| 2026-07-24 | 377.00 | 378.00 | 370.00 | 378.00 | 378.00 | 48 |
| 2026-07-23 | 369.00 | 373.00 | 367.00 | 373.00 | 373.00 | 103 |
| 2026-07-22 | 368.00 | 378.00 | 368.00 | 369.00 | 369.00 | 112 |
| 2026-07-21 | 373.00 | 376.00 | 368.00 | 369.00 | 369.00 | 202 |
| 2026-07-20 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | 93 |
| 2026-07-17 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 5 |
| 2026-07-16 | 376.00 | 378.00 | 376.00 | 377.00 | 377.00 | 36 |
| 2026-07-15 | 375.00 | 379.00 | 374.00 | 379.00 | 379.00 | 41 |
| 2026-07-14 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 6 |
| 2026-07-13 | 377.00 | 378.00 | 372.00 | 374.00 | 374.00 | 222 |
| 2026-07-10 | 385.00 | 385.00 | 381.00 | 381.00 | 381.00 | 13 |
| 2026-07-09 | 386.00 | 388.00 | 385.00 | 385.00 | 385.00 | 112 |
| 2026-07-08 | 387.00 | 389.00 | 385.00 | 385.00 | 385.00 | 26 |
| 2026-07-07 | 391.00 | 395.00 | 387.00 | 388.00 | 388.00 | 29 |
| 2026-07-06 | 393.00 | 397.00 | 389.00 | 391.00 | 391.00 | 190 |
| 2026-07-03 | 379.00 | 382.00 | 379.00 | 381.00 | 381.00 | 50 |
| 2026-07-02 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | 162 |
| 2026-07-01 | 389.00 | 389.00 | 379.00 | 381.00 | 381.00 | 59 |
| 2026-06-30 | 384.00 | 386.00 | 384.00 | 384.00 | 384.00 | 113 |
| 2026-06-29 | 390.00 | 390.00 | 375.00 | 375.00 | 375.00 | 328 |
| 2026-06-26 | 396.00 | 396.00 | 386.00 | 391.00 | 391.00 | 129 |
| 2026-06-25 | 401.00 | 404.00 | 396.00 | 396.00 | 396.00 | 129 |
| 2026-06-24 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | 72 |
| 2026-06-23 | 407.00 | 407.00 | 401.00 | 401.00 | 401.00 | 46 |
| 2026-06-22 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | 35 |
| 2026-06-19 | 404.00 | 406.00 | 399.00 | 399.00 | 399.00 | 158 |
| 2026-06-18 | 406.00 | 409.00 | 404.00 | 404.00 | 404.00 | 56 |
| 2026-06-17 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | 27 |
| 2026-06-16 | 410.00 | 410.00 | 405.00 | 409.00 | 409.00 | 110 |
| 2026-06-15 | 406.00 | 412.00 | 406.00 | 411.00 | 411.00 | 370 |
| 2026-06-12 | 405.00 | 409.00 | 405.00 | 405.00 | 405.00 | 21 |
| 2026-06-11 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | 26 |
| 2026-06-10 | 410.00 | 411.00 | 403.00 | 407.00 | 407.00 | 124 |
| 2026-06-09 | 411.00 | 413.00 | 410.00 | 410.00 | 410.00 | 90 |
| 2026-06-08 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | 45 |
| 2026-06-05 | 414.00 | 414.00 | 411.00 | 411.00 | 411.00 | 24 |
| 2026-06-04 | 412.00 | 412.00 | 398.00 | 411.00 | 411.00 | 305 |
| 2026-06-03 | 424.00 | 424.00 | 411.00 | 411.00 | 411.00 | 156 |
| 2026-06-02 | 428.00 | 428.00 | 420.00 | 423.00 | 423.00 | 61 |
| 2026-06-01 | 428.00 | 430.00 | 427.00 | 427.00 | 427.00 | 61 |
| 2026-05-29 | 427.00 | 437.00 | 423.00 | 425.00 | 425.00 | 165 |
| 2026-05-28 | 421.00 | 429.00 | 421.00 | 428.00 | 428.00 | 136 |
| 2026-05-27 | 415.00 | 432.00 | 415.00 | 428.00 | 428.00 | 405 |
| 2026-05-26 | 415.00 | 415.00 | 406.00 | 414.00 | 414.00 | 374 |
| 2026-05-25 | 420.00 | 430.00 | 420.00 | 422.00 | 405.00 | 82 |
| 2026-05-22 | 419.00 | 423.00 | 418.00 | 419.00 | 402.12 | 119 |
| 2026-05-21 | 417.00 | 418.00 | 417.00 | 418.00 | 401.16 | 49 |
| 2026-05-20 | 418.00 | 424.00 | 416.00 | 417.00 | 400.20 | 33 |
| 2026-05-19 | 420.00 | 423.00 | 420.00 | 420.00 | 403.08 | 41 |
| 2026-05-18 | 426.00 | 426.00 | 420.00 | 420.00 | 403.08 | 19 |
| 2026-05-15 | 417.00 | 426.00 | 417.00 | 426.00 | 408.84 | 120 |
| 2026-05-14 | 425.00 | 425.00 | 416.00 | 422.00 | 405.00 | 142 |
| 2026-05-13 | 417.00 | 421.00 | 417.00 | 417.00 | 400.20 | 43 |
| 2026-05-12 | 420.00 | 424.00 | 416.00 | 416.00 | 399.24 | 91 |
| 2026-05-11 | 420.00 | 420.00 | 420.00 | 420.00 | 403.08 | 10 |
| 2026-05-08 | 423.00 | 423.00 | 419.00 | 419.00 | 402.12 | 42 |
| 2026-05-07 | 424.00 | 424.00 | 420.00 | 424.00 | 406.92 | 27 |
| 2026-05-06 | 414.00 | 424.00 | 414.00 | 424.00 | 406.92 | 108 |
| 2026-05-05 | 411.00 | 411.00 | 409.00 | 411.00 | 394.44 | 66 |
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.