Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 368.00 | 368.00 | 351.00 | 351.00 | 331.44 | 165 |
| 2025-02-24 | 345.00 | 376.00 | 345.00 | 372.00 | 351.27 | 673 |
| 2025-02-21 | 345.00 | 350.00 | 339.00 | 339.00 | 320.11 | 174 |
| 2025-02-20 | 337.00 | 344.00 | 336.00 | 344.00 | 324.83 | 206 |
| 2025-02-19 | 337.00 | 338.00 | 330.00 | 337.00 | 318.22 | 486 |
| 2025-02-18 | 331.00 | 337.00 | 329.00 | 337.00 | 318.22 | 487 |
| 2025-02-17 | 332.00 | 333.00 | 329.00 | 330.00 | 311.61 | 225 |
| 2025-02-14 | 333.00 | 333.00 | 330.00 | 332.00 | 313.50 | 25 |
| 2025-02-13 | 321.00 | 332.00 | 320.00 | 332.00 | 313.50 | 692 |
| 2025-02-12 | 321.00 | 324.00 | 321.00 | 322.00 | 304.06 | 48 |
| 2025-02-11 | 316.00 | 320.00 | 316.00 | 320.00 | 302.17 | 158 |
| 2025-02-10 | 318.00 | 318.00 | 313.00 | 316.00 | 298.39 | 381 |
| 2025-02-07 | 317.00 | 318.00 | 314.00 | 315.00 | 297.45 | 428 |
| 2025-02-06 | 320.00 | 321.00 | 314.00 | 316.00 | 298.39 | 720 |
| 2025-02-05 | 325.00 | 325.00 | 319.00 | 320.00 | 302.17 | 136 |
| 2025-02-04 | 326.00 | 326.00 | 321.00 | 325.00 | 306.89 | 78 |
| 2025-02-03 | 330.00 | 330.00 | 320.00 | 326.00 | 307.83 | 380 |
| 2025-01-31 | 331.00 | 331.00 | 327.00 | 331.00 | 312.56 | 53 |
| 2025-01-30 | 324.00 | 331.00 | 323.00 | 331.00 | 312.56 | 213 |
| 2025-01-29 | 324.00 | 326.00 | 320.00 | 323.00 | 305.00 | 198 |
| 2025-01-28 | 324.00 | 324.00 | 318.00 | 323.00 | 305.00 | 490 |
| 2025-01-27 | 326.00 | 329.00 | 321.00 | 324.00 | 305.95 | 362 |
| 2025-01-24 | 323.00 | 328.00 | 322.00 | 326.00 | 307.83 | 412 |
| 2025-01-23 | 324.00 | 324.00 | 321.00 | 321.00 | 303.11 | 95 |
| 2025-01-22 | 323.00 | 324.00 | 321.00 | 324.00 | 305.95 | 284 |
| 2025-01-21 | 323.00 | 325.00 | 322.00 | 323.00 | 305.00 | 61 |
| 2025-01-20 | 318.00 | 324.00 | 318.00 | 324.00 | 305.95 | 210 |
| 2025-01-17 | 316.00 | 320.00 | 315.00 | 316.00 | 298.39 | 1,582 |
| 2025-01-16 | 321.00 | 325.00 | 314.00 | 317.00 | 299.34 | 776 |
| 2025-01-15 | 322.00 | 322.00 | 316.00 | 321.00 | 303.11 | 683 |
| 2025-01-14 | 322.00 | 324.00 | 314.00 | 320.00 | 302.17 | 1,202 |
| 2025-01-13 | 320.00 | 320.00 | 316.00 | 316.00 | 298.39 | 355 |
| 2025-01-10 | 326.00 | 326.00 | 321.00 | 321.00 | 303.11 | 89 |
| 2025-01-09 | 328.00 | 328.00 | 323.00 | 326.00 | 307.83 | 190 |
| 2025-01-08 | 322.00 | 325.00 | 321.00 | 324.00 | 305.95 | 155 |
| 2025-01-07 | 327.00 | 327.00 | 323.00 | 323.00 | 305.00 | 163 |
| 2025-01-06 | 318.00 | 327.00 | 318.00 | 323.00 | 305.00 | 1,008 |
| 2025-01-03 | 326.00 | 326.00 | 318.00 | 318.00 | 300.28 | 201 |
| 2025-01-02 | 324.00 | 325.00 | 322.00 | 325.00 | 306.89 | 103 |
| 2024-12-31 | 323.00 | 323.00 | 318.00 | 318.00 | 300.28 | 25 |
| 2024-12-30 | 321.00 | 322.00 | 319.00 | 319.00 | 301.22 | 1,063 |
| 2024-12-27 | 313.00 | 319.00 | 310.00 | 316.00 | 298.39 | 136 |
| 2024-12-24 | 309.00 | 313.00 | 308.50 | 313.00 | 295.56 | 297 |
| 2024-12-23 | 316.00 | 316.00 | 307.00 | 311.00 | 293.67 | 394 |
| 2024-12-20 | 317.00 | 317.00 | 310.00 | 312.00 | 294.61 | 206 |
| 2024-12-19 | 320.00 | 321.00 | 316.00 | 317.00 | 299.34 | 368 |
| 2024-12-18 | 322.00 | 323.00 | 317.00 | 319.00 | 301.22 | 494 |
| 2024-12-17 | 328.00 | 329.00 | 322.00 | 322.00 | 304.06 | 713 |
| 2024-12-16 | 340.00 | 340.00 | 328.00 | 331.00 | 312.56 | 95 |
| 2024-12-13 | 326.00 | 340.00 | 326.00 | 340.00 | 321.05 | 196 |
| 2024-12-12 | 328.00 | 334.00 | 320.00 | 326.00 | 307.83 | 368 |
| 2024-12-11 | 324.00 | 328.00 | 323.00 | 328.00 | 309.72 | 336 |
| 2024-12-10 | 317.00 | 323.00 | 315.00 | 321.00 | 303.11 | 422 |
| 2024-12-09 | 316.00 | 325.00 | 310.00 | 317.00 | 299.34 | 428 |
| 2024-12-06 | 313.00 | 321.00 | 310.00 | 313.00 | 295.56 | 139 |
| 2024-12-05 | 314.00 | 320.00 | 308.00 | 313.00 | 295.56 | 191 |
| 2024-12-04 | 312.00 | 318.00 | 311.00 | 314.00 | 296.50 | 20 |
| 2024-12-03 | 310.00 | 315.00 | 310.00 | 310.00 | 292.73 | 53 |
| 2024-12-02 | 321.00 | 321.00 | 307.00 | 310.00 | 292.73 | 56 |
| 2024-11-29 | 322.00 | 330.00 | 317.00 | 320.00 | 302.17 | 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.