Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 670.00 | 676.00 | 670.00 | 670.00 | 558.14 | 5 |
| 2022-02-08 | 672.00 | 674.00 | 666.00 | 668.00 | 556.48 | 72 |
| 2022-02-07 | 670.00 | 670.00 | 662.00 | 668.00 | 556.48 | 138 |
| 2022-02-04 | 670.00 | 674.00 | 664.00 | 670.00 | 558.14 | 99 |
| 2022-02-03 | 678.00 | 690.00 | 668.00 | 674.00 | 561.48 | 158 |
| 2022-02-02 | 672.00 | 690.00 | 666.00 | 676.00 | 563.14 | 187 |
| 2022-02-01 | 644.00 | 660.00 | 642.00 | 660.00 | 549.81 | 231 |
| 2022-01-31 | 630.00 | 630.00 | 624.00 | 630.00 | 524.82 | 72 |
| 2022-01-28 | 636.00 | 642.00 | 624.00 | 624.00 | 519.82 | 131 |
| 2022-01-27 | 644.00 | 652.00 | 636.00 | 636.00 | 529.82 | 48 |
| 2022-01-26 | 636.00 | 646.00 | 636.00 | 646.00 | 538.15 | 11 |
| 2022-01-25 | 642.00 | 646.00 | 634.00 | 634.00 | 528.15 | 58 |
| 2022-01-24 | 670.00 | 670.00 | 640.00 | 640.00 | 533.15 | 111 |
| 2022-01-21 | 668.00 | 684.00 | 668.00 | 668.00 | 556.48 | 38 |
| 2022-01-20 | 666.00 | 668.00 | 660.00 | 668.00 | 556.48 | 138 |
| 2022-01-19 | 668.00 | 668.00 | 656.00 | 666.00 | 554.81 | 119 |
| 2022-01-18 | 682.00 | 682.00 | 664.00 | 670.00 | 558.14 | 116 |
| 2022-01-17 | 682.00 | 686.00 | 674.00 | 686.00 | 571.47 | 39 |
| 2022-01-14 | 680.00 | 684.00 | 672.00 | 674.00 | 561.48 | 109 |
| 2022-01-13 | 686.00 | 692.00 | 686.00 | 692.00 | 576.47 | 61 |
| 2022-01-12 | 688.00 | 692.00 | 686.00 | 686.00 | 571.47 | 23 |
| 2022-01-11 | 684.00 | 688.00 | 682.00 | 688.00 | 573.14 | 7 |
| 2022-01-10 | 690.00 | 690.00 | 676.00 | 684.00 | 569.81 | 70 |
| 2022-01-07 | 674.00 | 678.00 | 670.00 | 672.00 | 559.81 | 10 |
| 2022-01-06 | 682.00 | 682.00 | 674.00 | 674.00 | 561.48 | 57 |
| 2022-01-05 | 668.00 | 682.00 | 668.00 | 682.00 | 568.14 | 339 |
| 2022-01-04 | 672.00 | 672.00 | 666.00 | 666.00 | 554.81 | 27 |
| 2022-01-03 | 664.00 | 678.00 | 662.00 | 664.00 | 553.15 | 104 |
| 2021-12-31 | 650.00 | 654.00 | 648.00 | 650.00 | 541.48 | 54 |
| 2021-12-30 | 642.00 | 656.00 | 642.00 | 650.00 | 541.48 | 29 |
| 2021-12-29 | 642.00 | 644.00 | 640.00 | 640.00 | 533.15 | 64 |
| 2021-12-28 | 636.00 | 644.00 | 636.00 | 644.00 | 536.49 | 44 |
| 2021-12-27 | 640.00 | 640.00 | 636.00 | 640.00 | 533.15 | 20 |
| 2021-12-24 | 636.00 | 644.00 | 636.00 | 636.00 | 529.82 | 125 |
| 2021-12-23 | 622.00 | 642.00 | 622.00 | 636.00 | 529.82 | 181 |
| 2021-12-22 | 630.00 | 630.00 | 620.00 | 620.00 | 516.49 | 115 |
| 2021-12-21 | 624.00 | 632.00 | 622.00 | 624.00 | 519.82 | 136 |
| 2021-12-20 | 636.00 | 636.00 | 620.00 | 622.00 | 518.16 | 273 |
| 2021-12-17 | 644.00 | 658.00 | 628.00 | 656.00 | 546.48 | 146 |
| 2021-12-16 | 636.00 | 648.00 | 626.00 | 644.00 | 536.49 | 481 |
| 2021-12-15 | 636.00 | 640.00 | 624.00 | 626.00 | 521.49 | 168 |
| 2021-12-14 | 642.00 | 656.00 | 630.00 | 632.00 | 526.49 | 256 |
| 2021-12-13 | 670.00 | 670.00 | 640.00 | 640.00 | 533.15 | 183 |
| 2021-12-10 | 656.00 | 660.00 | 650.00 | 652.00 | 543.15 | 261 |
| 2021-12-09 | 666.00 | 678.00 | 654.00 | 654.00 | 544.82 | 52 |
| 2021-12-08 | 680.00 | 680.00 | 660.00 | 672.00 | 559.81 | 58 |
| 2021-12-07 | 630.00 | 682.00 | 622.00 | 680.00 | 566.48 | 898 |
| 2021-12-06 | 640.00 | 642.00 | 618.00 | 630.00 | 524.82 | 538 |
| 2021-12-03 | 660.00 | 660.00 | 624.00 | 630.00 | 524.82 | 113 |
| 2021-12-02 | 664.00 | 670.00 | 640.00 | 648.00 | 539.82 | 181 |
| 2021-12-01 | 688.00 | 690.00 | 662.00 | 662.00 | 551.48 | 331 |
| 2021-11-30 | 678.00 | 680.00 | 672.00 | 676.00 | 563.14 | 193 |
| 2021-11-29 | 702.00 | 710.00 | 674.00 | 674.00 | 561.48 | 134 |
| 2021-11-26 | 698.00 | 704.00 | 682.00 | 690.00 | 574.81 | 363 |
| 2021-11-25 | 700.00 | 726.00 | 698.00 | 726.00 | 604.80 | 510 |
| 2021-11-24 | 720.00 | 720.00 | 694.00 | 700.00 | 583.14 | 129 |
| 2021-11-23 | 750.00 | 750.00 | 716.00 | 720.00 | 599.80 | 201 |
| 2021-11-22 | 768.00 | 768.00 | 740.00 | 768.00 | 639.78 | 118 |
| 2021-11-19 | 758.00 | 760.00 | 730.00 | 738.00 | 614.79 | 64 |
| 2021-11-18 | 770.00 | 774.00 | 742.00 | 742.00 | 618.12 | 263 |
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.