Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 360.00 | 368.00 | 341.00 | 350.00 | 330.50 | 419 |
| 2025-05-22 | 359.00 | 359.00 | 352.00 | 353.00 | 333.33 | 91 |
| 2025-05-21 | 353.00 | 360.00 | 352.00 | 360.00 | 339.94 | 96 |
| 2025-05-20 | 355.00 | 355.00 | 349.00 | 353.00 | 333.33 | 66 |
| 2025-05-19 | 354.00 | 355.00 | 352.00 | 353.00 | 333.33 | 149 |
| 2025-05-16 | 348.00 | 354.00 | 345.00 | 352.00 | 332.39 | 68 |
| 2025-05-15 | 344.00 | 349.00 | 340.00 | 349.00 | 329.55 | 42 |
| 2025-05-14 | 347.00 | 349.00 | 340.00 | 345.00 | 325.78 | 103 |
| 2025-05-13 | 342.00 | 347.00 | 342.00 | 347.00 | 327.66 | 93 |
| 2025-05-12 | 333.00 | 348.00 | 333.00 | 346.00 | 326.72 | 104 |
| 2025-05-09 | 324.00 | 332.00 | 324.00 | 332.00 | 313.50 | 49 |
| 2025-05-08 | 321.00 | 325.00 | 321.00 | 323.00 | 305.00 | 78 |
| 2025-05-07 | 324.00 | 324.00 | 321.00 | 321.00 | 303.11 | 21 |
| 2025-05-06 | 324.00 | 326.00 | 321.00 | 325.00 | 306.89 | 40 |
| 2025-05-05 | 327.00 | 327.00 | 320.00 | 323.00 | 305.00 | 58 |
| 2025-05-02 | 320.00 | 321.00 | 315.00 | 318.00 | 300.28 | 226 |
| 2025-04-30 | 320.00 | 327.00 | 320.00 | 320.00 | 302.17 | 66 |
| 2025-04-29 | 319.00 | 330.00 | 319.00 | 320.00 | 302.17 | 21 |
| 2025-04-28 | 318.00 | 318.00 | 315.00 | 318.00 | 300.28 | 195 |
| 2025-04-25 | 323.00 | 325.00 | 318.00 | 318.00 | 300.28 | 33 |
| 2025-04-24 | 321.00 | 327.00 | 313.00 | 322.00 | 304.06 | 68 |
| 2025-04-23 | 313.00 | 324.00 | 313.00 | 323.00 | 305.00 | 113 |
| 2025-04-22 | 306.00 | 306.00 | 306.00 | 306.00 | 288.95 | 64 |
| 2025-04-17 | 312.00 | 313.00 | 305.00 | 306.00 | 288.95 | 157 |
| 2025-04-16 | 318.00 | 318.00 | 312.00 | 313.00 | 295.56 | 50 |
| 2025-04-15 | 306.00 | 312.00 | 306.00 | 312.00 | 294.61 | 38 |
| 2025-04-14 | 316.00 | 316.00 | 308.00 | 308.00 | 290.84 | 69 |
| 2025-04-11 | 310.00 | 311.00 | 310.00 | 310.00 | 292.73 | 80 |
| 2025-04-10 | 321.00 | 321.00 | 315.00 | 318.00 | 300.28 | 55 |
| 2025-04-09 | 300.00 | 307.00 | 300.00 | 307.00 | 289.89 | 108 |
| 2025-04-08 | 307.00 | 311.00 | 298.00 | 300.00 | 283.28 | 210 |
| 2025-04-07 | 310.00 | 310.00 | 294.00 | 302.00 | 285.17 | 365 |
| 2025-04-04 | 326.00 | 329.00 | 310.00 | 312.00 | 294.61 | 250 |
| 2025-04-03 | 331.00 | 332.00 | 325.00 | 325.00 | 306.89 | 315 |
| 2025-04-02 | 336.00 | 336.00 | 332.00 | 332.00 | 313.50 | 36 |
| 2025-04-01 | 335.00 | 336.00 | 335.00 | 336.00 | 317.28 | 15 |
| 2025-03-31 | 339.00 | 339.00 | 332.00 | 332.00 | 313.50 | 111 |
| 2025-03-28 | 339.00 | 339.00 | 333.00 | 333.00 | 314.44 | 152 |
| 2025-03-27 | 340.00 | 340.00 | 335.00 | 335.00 | 316.33 | 132 |
| 2025-03-26 | 344.00 | 344.00 | 340.00 | 340.00 | 321.05 | 125 |
| 2025-03-25 | 345.00 | 346.00 | 344.00 | 344.00 | 324.83 | 71 |
| 2025-03-24 | 340.00 | 342.00 | 338.00 | 342.00 | 322.94 | 104 |
| 2025-03-21 | 337.00 | 338.00 | 336.00 | 336.00 | 317.28 | 62 |
| 2025-03-20 | 340.00 | 340.00 | 336.00 | 336.00 | 317.28 | 101 |
| 2025-03-19 | 350.00 | 350.00 | 338.00 | 338.00 | 319.17 | 144 |
| 2025-03-18 | 344.00 | 350.00 | 342.00 | 350.00 | 330.50 | 61 |
| 2025-03-17 | 336.00 | 343.00 | 336.00 | 343.00 | 323.89 | 276 |
| 2025-03-14 | 344.00 | 344.00 | 337.00 | 339.00 | 320.11 | 46 |
| 2025-03-13 | 342.00 | 346.00 | 342.00 | 346.00 | 326.72 | 52 |
| 2025-03-12 | 335.00 | 343.00 | 335.00 | 343.00 | 323.89 | 105 |
| 2025-03-11 | 335.00 | 339.00 | 333.00 | 336.00 | 317.28 | 154 |
| 2025-03-10 | 336.00 | 341.00 | 335.00 | 336.00 | 317.28 | 172 |
| 2025-03-07 | 349.00 | 349.00 | 334.00 | 335.00 | 316.33 | 495 |
| 2025-03-06 | 348.00 | 349.00 | 343.00 | 345.00 | 325.78 | 226 |
| 2025-03-05 | 341.00 | 345.00 | 341.00 | 342.00 | 322.94 | 137 |
| 2025-03-04 | 360.00 | 360.00 | 340.00 | 340.00 | 321.05 | 906 |
| 2025-03-03 | 353.00 | 357.00 | 351.00 | 356.00 | 336.16 | 148 |
| 2025-02-28 | 344.00 | 350.00 | 339.00 | 348.00 | 328.61 | 251 |
| 2025-02-27 | 343.00 | 346.00 | 343.00 | 346.00 | 326.72 | 155 |
| 2025-02-26 | 353.00 | 356.00 | 349.00 | 349.00 | 329.55 | 91 |
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.