Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 419.00 | 427.00 | 412.00 | 424.00 | 406.92 | 433 |
| 2026-02-03 | 412.00 | 416.00 | 412.00 | 416.00 | 399.24 | 124 |
| 2026-02-02 | 412.00 | 417.00 | 411.00 | 413.00 | 396.36 | 20 |
| 2026-01-30 | 415.00 | 415.00 | 413.00 | 413.00 | 396.36 | 20 |
| 2026-01-29 | 413.00 | 418.00 | 413.00 | 415.00 | 398.28 | 74 |
| 2026-01-28 | 422.00 | 422.00 | 412.00 | 412.00 | 395.40 | 105 |
| 2026-01-27 | 421.00 | 421.00 | 419.00 | 420.00 | 403.08 | 20 |
| 2026-01-26 | 415.00 | 422.00 | 414.00 | 422.00 | 405.00 | 74 |
| 2026-01-23 | 420.00 | 420.00 | 414.00 | 418.00 | 401.16 | 54 |
| 2026-01-22 | 413.00 | 422.00 | 411.00 | 422.00 | 405.00 | 64 |
| 2026-01-21 | 400.00 | 409.00 | 400.00 | 409.00 | 392.52 | 88 |
| 2026-01-20 | 422.00 | 422.00 | 404.00 | 404.00 | 387.73 | 268 |
| 2026-01-19 | 428.00 | 428.00 | 420.00 | 422.00 | 405.00 | 98 |
| 2026-01-16 | 430.00 | 435.00 | 428.00 | 430.00 | 412.68 | 155 |
| 2026-01-15 | 429.00 | 433.00 | 428.00 | 430.00 | 412.68 | 69 |
| 2026-01-14 | 431.00 | 432.00 | 429.00 | 430.00 | 412.68 | 40 |
| 2026-01-13 | 436.00 | 436.00 | 429.00 | 429.00 | 411.72 | 14 |
| 2026-01-12 | 437.00 | 439.00 | 432.00 | 434.00 | 416.52 | 40 |
| 2026-01-09 | 435.00 | 439.00 | 427.00 | 437.00 | 419.40 | 285 |
| 2026-01-08 | 440.00 | 440.00 | 431.00 | 435.00 | 417.48 | 44 |
| 2026-01-07 | 437.00 | 440.00 | 436.00 | 440.00 | 422.27 | 71 |
| 2026-01-06 | 435.00 | 440.00 | 435.00 | 437.00 | 419.40 | 92 |
| 2026-01-05 | 422.00 | 440.00 | 422.00 | 436.00 | 418.44 | 334 |
| 2026-01-02 | 414.00 | 424.00 | 414.00 | 422.00 | 405.00 | 52 |
| 2025-12-31 | 418.00 | 418.00 | 416.00 | 416.00 | 399.24 | 11 |
| 2025-12-30 | 416.00 | 418.00 | 413.00 | 418.00 | 401.16 | 270 |
| 2025-12-29 | 415.00 | 416.00 | 412.00 | 414.00 | 397.32 | 211 |
| 2025-12-24 | 413.00 | 414.00 | 410.00 | 414.00 | 397.32 | 126 |
| 2025-12-23 | 416.00 | 416.00 | 412.00 | 414.00 | 397.32 | 203 |
| 2025-12-22 | 418.00 | 419.00 | 414.00 | 416.00 | 399.24 | 311 |
| 2025-12-19 | 411.00 | 411.00 | 410.00 | 410.00 | 393.48 | 27 |
| 2025-12-18 | 417.00 | 417.00 | 407.00 | 412.00 | 395.40 | 72 |
| 2025-12-17 | 410.00 | 418.00 | 410.00 | 417.00 | 400.20 | 219 |
| 2025-12-16 | 404.00 | 416.00 | 404.00 | 409.00 | 392.52 | 492 |
| 2025-12-15 | 406.00 | 406.00 | 402.00 | 405.00 | 388.68 | 66 |
| 2025-12-12 | 411.00 | 417.00 | 406.00 | 406.00 | 389.64 | 22 |
| 2025-12-11 | 393.00 | 418.00 | 393.00 | 410.00 | 393.48 | 493 |
| 2025-12-10 | 394.00 | 397.00 | 392.00 | 393.00 | 377.17 | 259 |
| 2025-12-09 | 401.00 | 401.00 | 390.00 | 392.00 | 376.21 | 44 |
| 2025-12-08 | 402.00 | 402.00 | 397.00 | 397.00 | 381.01 | 68 |
| 2025-12-05 | 403.00 | 405.00 | 400.00 | 402.00 | 385.81 | 169 |
| 2025-12-04 | 405.00 | 410.00 | 403.00 | 403.00 | 386.77 | 341 |
| 2025-12-03 | 411.00 | 411.00 | 405.00 | 405.00 | 388.68 | 47 |
| 2025-12-02 | 406.00 | 414.00 | 406.00 | 410.00 | 393.48 | 53 |
| 2025-12-01 | 409.00 | 419.00 | 407.00 | 411.00 | 394.44 | 59 |
| 2025-11-28 | 412.00 | 414.00 | 409.00 | 409.00 | 392.52 | 24 |
| 2025-11-27 | 408.00 | 413.00 | 406.00 | 413.00 | 396.36 | 18 |
| 2025-11-26 | 413.00 | 418.00 | 402.00 | 408.00 | 391.56 | 128 |
| 2025-11-25 | 418.00 | 418.00 | 412.00 | 413.00 | 396.36 | 116 |
| 2025-11-24 | 393.00 | 410.00 | 393.00 | 410.00 | 393.48 | 60 |
| 2025-11-21 | 390.00 | 396.00 | 390.00 | 395.00 | 379.09 | 291 |
| 2025-11-20 | 399.00 | 403.00 | 394.00 | 397.00 | 381.01 | 55 |
| 2025-11-19 | 398.00 | 400.00 | 397.00 | 397.00 | 381.01 | 27 |
| 2025-11-18 | 403.00 | 403.00 | 399.00 | 399.00 | 382.93 | 25 |
| 2025-11-17 | 399.00 | 408.00 | 396.00 | 408.00 | 391.56 | 186 |
| 2025-11-14 | 403.00 | 404.00 | 394.00 | 394.00 | 378.13 | 72 |
| 2025-11-13 | 405.00 | 407.00 | 405.00 | 405.00 | 388.68 | 43 |
| 2025-11-12 | 412.00 | 412.00 | 407.00 | 407.00 | 390.60 | 21 |
| 2025-11-11 | 406.00 | 407.00 | 403.00 | 404.00 | 387.73 | 41 |
| 2025-11-10 | 407.00 | 410.00 | 403.00 | 407.00 | 390.60 | 127 |
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.