Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 534.00 | 534.00 | 526.00 | 532.00 | 443.18 | 33 |
| 2022-05-05 | 532.00 | 534.00 | 532.00 | 532.00 | 443.18 | 71 |
| 2022-05-04 | 536.00 | 536.00 | 532.00 | 534.00 | 444.85 | 216 |
| 2022-05-03 | 534.00 | 538.00 | 532.00 | 536.00 | 446.52 | 22 |
| 2022-05-02 | 538.00 | 538.00 | 532.00 | 532.00 | 443.18 | 59 |
| 2022-04-29 | 528.00 | 538.00 | 528.00 | 538.00 | 448.18 | 43 |
| 2022-04-28 | 532.00 | 540.00 | 522.00 | 524.00 | 436.52 | 119 |
| 2022-04-27 | 550.00 | 556.00 | 532.00 | 532.00 | 443.18 | 235 |
| 2022-04-26 | 564.00 | 564.00 | 550.00 | 550.00 | 458.18 | 117 |
| 2022-04-25 | 572.00 | 572.00 | 560.00 | 564.00 | 469.84 | 31 |
| 2022-04-22 | 568.00 | 570.00 | 568.00 | 570.00 | 474.84 | 13 |
| 2022-04-21 | 568.00 | 572.00 | 564.00 | 572.00 | 476.51 | 96 |
| 2022-04-20 | 568.00 | 570.00 | 564.00 | 568.00 | 473.17 | 84 |
| 2022-04-19 | 570.00 | 574.00 | 560.00 | 568.00 | 473.17 | 94 |
| 2022-04-14 | 554.00 | 564.00 | 550.00 | 564.00 | 469.84 | 77 |
| 2022-04-13 | 566.00 | 566.00 | 554.00 | 554.00 | 461.51 | 24 |
| 2022-04-12 | 560.00 | 566.00 | 550.00 | 566.00 | 471.51 | 179 |
| 2022-04-11 | 556.00 | 558.00 | 554.00 | 558.00 | 464.84 | 7 |
| 2022-04-08 | 556.00 | 566.00 | 554.00 | 554.00 | 461.51 | 50 |
| 2022-04-07 | 566.00 | 568.00 | 552.00 | 552.00 | 459.84 | 76 |
| 2022-04-06 | 586.00 | 586.00 | 566.00 | 566.00 | 471.51 | 213 |
| 2022-04-05 | 602.00 | 602.00 | 582.00 | 582.00 | 484.84 | 55 |
| 2022-04-04 | 592.00 | 598.00 | 582.00 | 598.00 | 498.17 | 86 |
| 2022-04-01 | 604.00 | 612.00 | 592.00 | 592.00 | 493.17 | 173 |
| 2022-03-31 | 588.00 | 602.00 | 584.00 | 596.00 | 496.50 | 235 |
| 2022-03-30 | 598.00 | 598.00 | 576.00 | 582.00 | 484.84 | 87 |
| 2022-03-29 | 582.00 | 600.00 | 582.00 | 596.00 | 496.50 | 270 |
| 2022-03-28 | 570.00 | 584.00 | 570.00 | 582.00 | 484.84 | 206 |
| 2022-03-25 | 540.00 | 564.00 | 540.00 | 562.00 | 468.18 | 333 |
| 2022-03-24 | 530.00 | 534.00 | 530.00 | 530.00 | 441.52 | 12 |
| 2022-03-23 | 540.00 | 540.00 | 526.00 | 528.00 | 439.85 | 117 |
| 2022-03-22 | 540.00 | 540.00 | 522.00 | 538.00 | 448.18 | 106 |
| 2022-03-21 | 536.00 | 540.00 | 534.00 | 538.00 | 448.18 | 56 |
| 2022-03-18 | 542.00 | 542.00 | 526.00 | 530.00 | 441.52 | 109 |
| 2022-03-17 | 536.00 | 540.00 | 532.00 | 532.00 | 443.18 | 138 |
| 2022-03-16 | 526.00 | 544.00 | 526.00 | 528.00 | 439.85 | 302 |
| 2022-03-15 | 528.00 | 528.00 | 524.00 | 526.00 | 438.19 | 66 |
| 2022-03-14 | 528.00 | 536.00 | 528.00 | 532.00 | 443.18 | 50 |
| 2022-03-11 | 526.00 | 530.00 | 516.00 | 526.00 | 438.19 | 107 |
| 2022-03-10 | 530.00 | 530.00 | 500.00 | 512.00 | 426.52 | 194 |
| 2022-03-09 | 518.00 | 540.00 | 510.00 | 530.00 | 441.52 | 346 |
| 2022-03-08 | 510.00 | 526.00 | 510.00 | 520.00 | 433.19 | 146 |
| 2022-03-07 | 560.00 | 560.00 | 516.00 | 516.00 | 429.85 | 365 |
| 2022-03-04 | 580.00 | 580.00 | 520.00 | 560.00 | 466.51 | 406 |
| 2022-03-03 | 588.00 | 588.00 | 580.00 | 580.00 | 483.17 | 69 |
| 2022-03-02 | 592.00 | 594.00 | 586.00 | 586.00 | 488.17 | 92 |
| 2022-03-01 | 612.00 | 612.00 | 590.00 | 590.00 | 491.50 | 104 |
| 2022-02-28 | 612.00 | 612.00 | 606.00 | 612.00 | 509.83 | 47 |
| 2022-02-25 | 616.00 | 618.00 | 612.00 | 616.00 | 513.16 | 36 |
| 2022-02-24 | 628.00 | 630.00 | 612.00 | 614.00 | 511.49 | 112 |
| 2022-02-23 | 626.00 | 630.00 | 622.00 | 630.00 | 524.82 | 36 |
| 2022-02-22 | 628.00 | 628.00 | 624.00 | 624.00 | 519.82 | 29 |
| 2022-02-21 | 640.00 | 646.00 | 628.00 | 630.00 | 524.82 | 125 |
| 2022-02-18 | 644.00 | 644.00 | 640.00 | 640.00 | 533.15 | 96 |
| 2022-02-17 | 652.00 | 660.00 | 642.00 | 642.00 | 534.82 | 103 |
| 2022-02-16 | 652.00 | 656.00 | 652.00 | 652.00 | 543.15 | 20 |
| 2022-02-15 | 648.00 | 656.00 | 644.00 | 652.00 | 543.15 | 28 |
| 2022-02-14 | 652.00 | 652.00 | 640.00 | 648.00 | 539.82 | 53 |
| 2022-02-11 | 658.00 | 658.00 | 650.00 | 650.00 | 541.48 | 50 |
| 2022-02-10 | 670.00 | 670.00 | 658.00 | 660.00 | 549.81 | 83 |
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.