Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 399.00 | 400.00 | 396.00 | 397.00 | 381.01 | 36 |
| 2025-08-14 | 399.00 | 400.00 | 395.00 | 400.00 | 383.89 | 32 |
| 2025-08-13 | 400.00 | 402.00 | 399.00 | 402.00 | 385.81 | 50 |
| 2025-08-12 | 401.00 | 401.00 | 399.00 | 401.00 | 384.85 | 17 |
| 2025-08-11 | 400.00 | 402.00 | 398.00 | 402.00 | 385.81 | 88 |
| 2025-08-08 | 396.00 | 404.00 | 396.00 | 402.00 | 385.81 | 89 |
| 2025-08-07 | 395.00 | 396.00 | 393.00 | 396.00 | 380.05 | 28 |
| 2025-08-06 | 396.00 | 398.00 | 395.00 | 396.00 | 380.05 | 17 |
| 2025-08-05 | 398.00 | 398.00 | 396.00 | 396.00 | 380.05 | 37 |
| 2025-08-04 | 399.00 | 400.00 | 395.00 | 399.00 | 382.93 | 87 |
| 2025-08-01 | 402.00 | 402.00 | 396.00 | 396.00 | 380.05 | 164 |
| 2025-07-31 | 398.00 | 402.00 | 397.00 | 402.00 | 385.81 | 93 |
| 2025-07-30 | 400.00 | 402.00 | 397.00 | 398.00 | 381.97 | 95 |
| 2025-07-29 | 402.00 | 402.00 | 396.00 | 401.00 | 384.85 | 58 |
| 2025-07-28 | 397.00 | 404.00 | 396.00 | 399.00 | 382.93 | 464 |
| 2025-07-25 | 396.00 | 398.00 | 386.00 | 389.00 | 373.33 | 296 |
| 2025-07-24 | 377.00 | 399.00 | 377.00 | 396.00 | 380.05 | 1,118 |
| 2025-07-23 | 376.00 | 380.00 | 373.00 | 377.00 | 361.81 | 158 |
| 2025-07-22 | 375.00 | 377.00 | 372.00 | 377.00 | 361.81 | 14 |
| 2025-07-21 | 371.00 | 375.00 | 370.00 | 375.00 | 359.89 | 82 |
| 2025-07-18 | 377.00 | 377.00 | 370.00 | 370.00 | 355.09 | 53 |
| 2025-07-17 | 368.00 | 372.00 | 368.00 | 371.00 | 356.05 | 58 |
| 2025-07-16 | 375.00 | 377.00 | 367.00 | 367.00 | 352.22 | 42 |
| 2025-07-15 | 377.00 | 378.00 | 375.00 | 377.00 | 361.81 | 83 |
| 2025-07-14 | 374.00 | 376.00 | 367.00 | 376.00 | 360.85 | 54 |
| 2025-07-11 | 370.00 | 375.00 | 370.00 | 375.00 | 359.89 | 35 |
| 2025-07-10 | 372.00 | 378.00 | 369.00 | 375.00 | 359.89 | 180 |
| 2025-07-09 | 362.00 | 372.00 | 360.00 | 372.00 | 357.01 | 142 |
| 2025-07-08 | 355.00 | 362.00 | 355.00 | 362.00 | 347.42 | 58 |
| 2025-07-07 | 355.00 | 359.00 | 355.00 | 356.00 | 341.66 | 27 |
| 2025-07-04 | 357.00 | 360.00 | 355.00 | 355.00 | 340.70 | 27 |
| 2025-07-03 | 360.00 | 361.00 | 356.00 | 361.00 | 346.46 | 15 |
| 2025-07-02 | 356.00 | 361.00 | 356.00 | 360.00 | 345.50 | 27 |
| 2025-07-01 | 361.00 | 361.00 | 353.00 | 356.00 | 341.66 | 41 |
| 2025-06-30 | 360.00 | 361.00 | 351.00 | 361.00 | 346.46 | 120 |
| 2025-06-27 | 362.00 | 363.00 | 354.00 | 354.00 | 339.74 | 143 |
| 2025-06-26 | 364.00 | 364.00 | 356.00 | 360.00 | 345.50 | 92 |
| 2025-06-25 | 365.00 | 365.00 | 361.00 | 364.00 | 349.34 | 18 |
| 2025-06-24 | 361.00 | 365.00 | 360.00 | 365.00 | 350.30 | 14 |
| 2025-06-23 | 364.00 | 364.00 | 360.00 | 360.00 | 345.50 | 11 |
| 2025-06-20 | 367.00 | 367.00 | 365.00 | 365.00 | 350.30 | 13 |
| 2025-06-19 | 366.00 | 366.00 | 360.00 | 366.00 | 351.26 | 43 |
| 2025-06-18 | 366.00 | 366.00 | 359.00 | 366.00 | 351.26 | 34 |
| 2025-06-17 | 369.00 | 369.00 | 363.00 | 367.00 | 352.22 | 23 |
| 2025-06-16 | 363.00 | 368.00 | 362.00 | 368.00 | 353.18 | 24 |
| 2025-06-13 | 377.00 | 377.00 | 360.00 | 362.00 | 347.42 | 62 |
| 2025-06-12 | 379.00 | 379.00 | 376.00 | 379.00 | 363.73 | 29 |
| 2025-06-11 | 378.00 | 379.00 | 375.00 | 379.00 | 363.73 | 45 |
| 2025-06-10 | 380.00 | 380.00 | 376.00 | 379.00 | 363.73 | 36 |
| 2025-06-09 | 377.00 | 378.00 | 377.00 | 378.00 | 362.77 | 11 |
| 2025-06-06 | 375.00 | 378.00 | 373.00 | 373.00 | 357.97 | 114 |
| 2025-06-05 | 368.00 | 373.00 | 368.00 | 372.00 | 357.01 | 79 |
| 2025-06-04 | 356.00 | 365.00 | 356.00 | 365.00 | 350.30 | 40 |
| 2025-06-03 | 357.00 | 361.00 | 355.00 | 357.00 | 342.62 | 151 |
| 2025-06-02 | 362.00 | 363.00 | 357.00 | 357.00 | 342.62 | 96 |
| 2025-05-30 | 363.00 | 363.00 | 360.00 | 363.00 | 348.38 | 37 |
| 2025-05-29 | 354.00 | 364.00 | 353.00 | 361.00 | 346.46 | 169 |
| 2025-05-28 | 367.00 | 367.00 | 348.00 | 358.00 | 343.58 | 199 |
| 2025-05-27 | 366.00 | 374.00 | 362.00 | 373.00 | 352.22 | 202 |
| 2025-05-26 | 360.00 | 368.00 | 353.00 | 365.00 | 344.66 | 227 |
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.