Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 395.00 | 407.00 | 395.00 | 407.00 | 390.60 | 333 |
| 2025-11-06 | 400.00 | 400.00 | 390.00 | 390.00 | 374.29 | 518 |
| 2025-11-05 | 405.00 | 410.00 | 402.00 | 402.00 | 385.81 | 101 |
| 2025-11-04 | 416.00 | 418.00 | 402.00 | 408.00 | 391.56 | 218 |
| 2025-11-03 | 411.00 | 411.00 | 400.00 | 409.00 | 392.52 | 129 |
| 2025-10-31 | 424.00 | 425.00 | 407.00 | 408.00 | 391.56 | 214 |
| 2025-10-30 | 427.00 | 428.00 | 412.00 | 426.00 | 408.84 | 328 |
| 2025-10-29 | 419.00 | 430.00 | 406.00 | 430.00 | 412.68 | 585 |
| 2025-10-28 | 396.00 | 424.00 | 396.00 | 410.00 | 393.48 | 478 |
| 2025-10-27 | 396.00 | 400.00 | 391.00 | 399.00 | 382.93 | 145 |
| 2025-10-24 | 379.00 | 400.00 | 379.00 | 395.00 | 379.09 | 734 |
| 2025-10-23 | 383.00 | 386.00 | 377.00 | 380.00 | 364.69 | 539 |
| 2025-10-22 | 382.00 | 383.00 | 378.00 | 380.00 | 364.69 | 174 |
| 2025-10-21 | 384.00 | 384.00 | 377.00 | 382.00 | 366.61 | 124 |
| 2025-10-20 | 388.00 | 388.00 | 382.00 | 385.00 | 369.49 | 85 |
| 2025-10-17 | 381.00 | 387.00 | 381.00 | 387.00 | 371.41 | 77 |
| 2025-10-16 | 382.00 | 388.00 | 381.00 | 388.00 | 372.37 | 290 |
| 2025-10-15 | 384.00 | 384.00 | 379.00 | 382.00 | 366.61 | 56 |
| 2025-10-14 | 383.00 | 384.00 | 378.00 | 384.00 | 368.53 | 205 |
| 2025-10-13 | 384.00 | 386.00 | 382.00 | 382.00 | 366.61 | 103 |
| 2025-10-10 | 384.00 | 387.00 | 384.00 | 385.00 | 369.49 | 46 |
| 2025-10-09 | 383.00 | 387.00 | 383.00 | 383.00 | 367.57 | 138 |
| 2025-10-08 | 383.00 | 391.00 | 383.00 | 384.00 | 368.53 | 112 |
| 2025-10-07 | 385.00 | 385.00 | 383.00 | 383.00 | 367.57 | 29 |
| 2025-10-06 | 389.00 | 389.00 | 383.00 | 385.00 | 369.49 | 190 |
| 2025-10-03 | 386.00 | 390.00 | 385.00 | 390.00 | 374.29 | 129 |
| 2025-10-02 | 385.00 | 389.00 | 385.00 | 389.00 | 373.33 | 111 |
| 2025-10-01 | 388.00 | 388.00 | 384.00 | 384.00 | 368.53 | 145 |
| 2025-09-30 | 386.00 | 386.00 | 383.00 | 384.00 | 368.53 | 22 |
| 2025-09-29 | 383.00 | 389.00 | 383.00 | 387.00 | 371.41 | 33 |
| 2025-09-26 | 378.00 | 384.00 | 378.00 | 384.00 | 368.53 | 122 |
| 2025-09-25 | 373.00 | 381.00 | 373.00 | 375.00 | 359.89 | 128 |
| 2025-09-24 | 381.00 | 381.00 | 373.00 | 377.00 | 361.81 | 367 |
| 2025-09-23 | 383.00 | 387.00 | 380.00 | 381.00 | 365.65 | 105 |
| 2025-09-22 | 390.00 | 390.00 | 386.00 | 386.00 | 370.45 | 31 |
| 2025-09-19 | 383.00 | 390.00 | 383.00 | 390.00 | 374.29 | 117 |
| 2025-09-18 | 383.00 | 385.00 | 380.00 | 383.00 | 367.57 | 120 |
| 2025-09-17 | 379.00 | 383.00 | 378.00 | 383.00 | 367.57 | 16 |
| 2025-09-16 | 380.00 | 380.00 | 375.00 | 376.00 | 360.85 | 16 |
| 2025-09-15 | 375.00 | 382.00 | 375.00 | 382.00 | 366.61 | 90 |
| 2025-09-12 | 376.00 | 376.00 | 374.00 | 374.00 | 358.93 | 26 |
| 2025-09-11 | 375.00 | 377.00 | 372.00 | 377.00 | 361.81 | 71 |
| 2025-09-10 | 380.00 | 380.00 | 373.00 | 375.00 | 359.89 | 189 |
| 2025-09-09 | 381.00 | 381.00 | 381.00 | 381.00 | 365.65 | 67 |
| 2025-09-08 | 384.00 | 385.00 | 381.00 | 381.00 | 365.65 | 62 |
| 2025-09-05 | 385.00 | 385.00 | 383.00 | 383.00 | 367.57 | 30 |
| 2025-09-04 | 384.00 | 387.00 | 384.00 | 385.00 | 369.49 | 69 |
| 2025-09-03 | 388.00 | 388.00 | 382.00 | 382.00 | 366.61 | 34 |
| 2025-09-02 | 392.00 | 396.00 | 389.00 | 389.00 | 373.33 | 190 |
| 2025-09-01 | 385.00 | 393.00 | 385.00 | 393.00 | 377.17 | 41 |
| 2025-08-29 | 383.00 | 387.00 | 383.00 | 387.00 | 371.41 | 3 |
| 2025-08-28 | 380.00 | 386.00 | 378.00 | 382.00 | 366.61 | 47 |
| 2025-08-27 | 382.00 | 382.00 | 375.00 | 380.00 | 364.69 | 122 |
| 2025-08-26 | 396.00 | 397.00 | 384.00 | 384.00 | 368.53 | 235 |
| 2025-08-25 | 403.00 | 404.00 | 400.00 | 400.00 | 383.89 | 70 |
| 2025-08-22 | 396.00 | 404.00 | 396.00 | 404.00 | 387.73 | 132 |
| 2025-08-21 | 399.00 | 400.00 | 393.00 | 400.00 | 383.89 | 167 |
| 2025-08-20 | 394.00 | 400.00 | 392.00 | 393.00 | 377.17 | 175 |
| 2025-08-19 | 394.00 | 398.00 | 392.00 | 397.00 | 381.01 | 64 |
| 2025-08-18 | 397.00 | 397.00 | 392.00 | 392.00 | 376.21 | 44 |
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.