Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 409.00 | 411.00 | 406.00 | 406.00 | 389.64 | 72 |
| 2026-04-30 | 410.00 | 415.00 | 405.00 | 412.00 | 395.40 | 131 |
| 2026-04-29 | 418.00 | 418.00 | 410.00 | 410.00 | 393.48 | 117 |
| 2026-04-28 | 424.00 | 424.00 | 419.00 | 419.00 | 402.12 | 92 |
| 2026-04-27 | 418.00 | 424.00 | 418.00 | 419.00 | 402.12 | 108 |
| 2026-04-24 | 420.00 | 422.00 | 417.00 | 420.00 | 403.08 | 66 |
| 2026-04-23 | 425.00 | 426.00 | 419.00 | 421.00 | 404.04 | 75 |
| 2026-04-22 | 420.00 | 426.00 | 417.00 | 423.00 | 405.96 | 188 |
| 2026-04-21 | 421.00 | 422.00 | 417.00 | 417.00 | 400.20 | 145 |
| 2026-04-20 | 418.00 | 420.00 | 410.00 | 418.00 | 401.16 | 855 |
| 2026-04-17 | 386.00 | 414.00 | 386.00 | 410.00 | 393.48 | 570 |
| 2026-04-16 | 383.00 | 383.00 | 382.00 | 382.00 | 366.61 | 35 |
| 2026-04-15 | 389.00 | 389.00 | 378.00 | 378.00 | 362.77 | 71 |
| 2026-04-14 | 383.00 | 391.00 | 383.00 | 391.00 | 375.25 | 64 |
| 2026-04-13 | 377.00 | 383.00 | 377.00 | 383.00 | 367.57 | 105 |
| 2026-04-10 | 384.00 | 385.00 | 378.00 | 378.00 | 362.77 | 38 |
| 2026-04-09 | 386.00 | 389.00 | 380.00 | 380.00 | 364.69 | 39 |
| 2026-04-08 | 382.00 | 389.00 | 375.00 | 385.00 | 369.49 | 195 |
| 2026-04-07 | 385.00 | 385.00 | 370.00 | 370.00 | 355.09 | 101 |
| 2026-04-02 | 384.00 | 385.00 | 380.00 | 380.00 | 364.69 | 298 |
| 2026-04-01 | 380.00 | 386.00 | 380.00 | 384.00 | 368.53 | 92 |
| 2026-03-31 | 368.00 | 373.00 | 365.00 | 373.00 | 357.97 | 49 |
| 2026-03-30 | 364.00 | 369.00 | 364.00 | 369.00 | 354.14 | 67 |
| 2026-03-27 | 358.00 | 365.00 | 358.00 | 365.00 | 350.30 | 18 |
| 2026-03-26 | 370.00 | 371.00 | 355.00 | 360.00 | 345.50 | 424 |
| 2026-03-25 | 377.00 | 382.00 | 372.00 | 372.00 | 357.01 | 240 |
| 2026-03-24 | 382.00 | 382.00 | 375.00 | 377.00 | 361.81 | 236 |
| 2026-03-23 | 381.00 | 381.00 | 374.00 | 378.00 | 362.77 | 156 |
| 2026-03-20 | 385.00 | 386.00 | 381.00 | 384.00 | 368.53 | 132 |
| 2026-03-19 | 389.00 | 396.00 | 384.00 | 384.00 | 368.53 | 230 |
| 2026-03-18 | 377.00 | 392.00 | 377.00 | 379.00 | 363.73 | 135 |
| 2026-03-17 | 377.00 | 378.00 | 375.00 | 375.00 | 359.89 | 124 |
| 2026-03-16 | 378.00 | 380.00 | 377.00 | 378.00 | 362.77 | 74 |
| 2026-03-13 | 380.00 | 382.00 | 379.00 | 381.00 | 365.65 | 124 |
| 2026-03-12 | 400.00 | 400.00 | 380.00 | 384.00 | 368.53 | 342 |
| 2026-03-11 | 405.00 | 407.00 | 397.00 | 397.00 | 381.01 | 30 |
| 2026-03-10 | 397.00 | 402.00 | 395.00 | 402.00 | 385.81 | 96 |
| 2026-03-09 | 390.00 | 394.00 | 390.00 | 393.00 | 377.17 | 238 |
| 2026-03-06 | 404.00 | 404.00 | 392.00 | 398.00 | 381.97 | 180 |
| 2026-03-05 | 409.00 | 409.00 | 401.00 | 405.00 | 388.68 | 75 |
| 2026-03-04 | 400.00 | 409.00 | 392.00 | 407.00 | 390.60 | 145 |
| 2026-03-03 | 416.00 | 416.00 | 393.00 | 395.00 | 379.09 | 412 |
| 2026-03-02 | 419.00 | 420.00 | 416.00 | 417.00 | 400.20 | 153 |
| 2026-02-27 | 436.00 | 440.00 | 425.00 | 425.00 | 407.88 | 213 |
| 2026-02-26 | 435.00 | 437.00 | 430.00 | 437.00 | 419.40 | 59 |
| 2026-02-25 | 418.00 | 436.00 | 418.00 | 435.00 | 417.48 | 353 |
| 2026-02-24 | 416.00 | 418.00 | 413.00 | 415.00 | 398.28 | 50 |
| 2026-02-23 | 421.00 | 421.00 | 416.00 | 417.00 | 400.20 | 144 |
| 2026-02-20 | 425.00 | 425.00 | 420.00 | 421.00 | 404.04 | 32 |
| 2026-02-19 | 419.00 | 425.00 | 419.00 | 425.00 | 407.88 | 73 |
| 2026-02-18 | 424.00 | 424.00 | 418.00 | 423.00 | 405.96 | 33 |
| 2026-02-17 | 420.00 | 423.00 | 420.00 | 423.00 | 405.96 | 18 |
| 2026-02-16 | 425.00 | 425.00 | 415.00 | 415.00 | 398.28 | 184 |
| 2026-02-13 | 429.00 | 429.00 | 420.00 | 422.00 | 405.00 | 73 |
| 2026-02-12 | 423.00 | 429.00 | 415.00 | 424.00 | 406.92 | 229 |
| 2026-02-11 | 420.00 | 423.00 | 418.00 | 423.00 | 405.96 | 36 |
| 2026-02-10 | 423.00 | 423.00 | 422.00 | 422.00 | 405.00 | 106 |
| 2026-02-09 | 423.00 | 425.00 | 423.00 | 424.00 | 406.92 | 43 |
| 2026-02-06 | 415.00 | 415.00 | 411.00 | 414.00 | 397.32 | 51 |
| 2026-02-05 | 430.00 | 430.00 | 415.00 | 415.00 | 398.28 | 75 |
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.