Burelle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 327.00 | 328.00 | 322.00 | 322.00 | 304.06 | 144 |
| 2024-11-27 | 326.00 | 328.00 | 325.00 | 327.00 | 308.78 | 77 |
| 2024-11-26 | 326.00 | 335.00 | 326.00 | 326.00 | 307.83 | 85 |
| 2024-11-25 | 328.00 | 328.00 | 326.00 | 328.00 | 309.72 | 67 |
| 2024-11-22 | 327.00 | 329.00 | 327.00 | 328.00 | 309.72 | 36 |
| 2024-11-21 | 332.00 | 336.00 | 326.00 | 328.00 | 309.72 | 56 |
| 2024-11-20 | 332.00 | 332.00 | 331.00 | 331.00 | 312.56 | 6 |
| 2024-11-19 | 339.00 | 339.00 | 331.00 | 331.00 | 312.56 | 57 |
| 2024-11-18 | 338.00 | 341.00 | 337.00 | 339.00 | 320.11 | 14 |
| 2024-11-15 | 343.00 | 346.00 | 337.00 | 337.00 | 318.22 | 21 |
| 2024-11-14 | 335.00 | 343.00 | 331.00 | 343.00 | 323.89 | 156 |
| 2024-11-13 | 345.00 | 345.00 | 338.00 | 338.00 | 319.17 | 34 |
| 2024-11-12 | 349.00 | 350.00 | 346.00 | 346.00 | 326.72 | 13 |
| 2024-11-11 | 349.00 | 350.00 | 347.00 | 350.00 | 330.50 | 79 |
| 2024-11-08 | 342.00 | 350.00 | 342.00 | 350.00 | 330.50 | 59 |
| 2024-11-07 | 343.00 | 347.00 | 333.00 | 333.00 | 314.44 | 109 |
| 2024-11-06 | 347.00 | 347.00 | 341.00 | 341.00 | 322.00 | 56 |
| 2024-11-05 | 349.00 | 349.00 | 344.00 | 347.00 | 327.66 | 88 |
| 2024-11-04 | 351.00 | 351.00 | 348.00 | 350.00 | 330.50 | 30 |
| 2024-11-01 | 347.00 | 352.00 | 346.00 | 352.00 | 332.39 | 15 |
| 2024-10-31 | 345.00 | 348.00 | 343.00 | 347.00 | 327.66 | 34 |
| 2024-10-30 | 358.00 | 360.00 | 345.00 | 347.00 | 327.66 | 67 |
| 2024-10-29 | 359.00 | 359.00 | 354.00 | 358.00 | 338.05 | 75 |
| 2024-10-28 | 356.00 | 369.00 | 356.00 | 360.00 | 339.94 | 223 |
| 2024-10-25 | 349.00 | 350.00 | 343.00 | 345.00 | 325.78 | 48 |
| 2024-10-24 | 349.00 | 349.00 | 344.00 | 348.00 | 328.61 | 194 |
| 2024-10-23 | 361.00 | 365.00 | 343.00 | 343.00 | 323.89 | 172 |
| 2024-10-22 | 348.00 | 365.00 | 348.00 | 361.00 | 340.88 | 835 |
| 2024-10-21 | 344.00 | 356.00 | 344.00 | 356.00 | 336.16 | 81 |
| 2024-10-18 | 347.00 | 348.00 | 345.00 | 348.00 | 328.61 | 53 |
| 2024-10-17 | 345.00 | 351.00 | 340.00 | 347.00 | 327.66 | 278 |
| 2024-10-16 | 347.00 | 349.00 | 345.00 | 345.00 | 325.78 | 73 |
| 2024-10-15 | 343.00 | 346.00 | 342.00 | 346.00 | 326.72 | 40 |
| 2024-10-14 | 349.00 | 350.00 | 342.00 | 342.00 | 322.94 | 307 |
| 2024-10-11 | 360.00 | 360.00 | 347.00 | 347.00 | 327.66 | 81 |
| 2024-10-10 | 364.00 | 364.00 | 360.00 | 360.00 | 339.94 | 118 |
| 2024-10-09 | 364.00 | 364.00 | 364.00 | 364.00 | 343.72 | 4 |
| 2024-10-08 | 363.00 | 364.00 | 362.00 | 362.00 | 341.83 | 23 |
| 2024-10-07 | 363.00 | 365.00 | 362.00 | 363.00 | 342.77 | 47 |
| 2024-10-04 | 361.00 | 364.00 | 360.00 | 364.00 | 343.72 | 44 |
| 2024-10-03 | 360.00 | 362.00 | 360.00 | 362.00 | 341.83 | 9 |
| 2024-10-02 | 361.00 | 364.00 | 360.00 | 360.00 | 339.94 | 122 |
| 2024-10-01 | 365.00 | 365.00 | 360.00 | 361.00 | 340.88 | 22 |
| 2024-09-30 | 369.00 | 369.00 | 360.00 | 365.00 | 344.66 | 152 |
| 2024-09-27 | 360.00 | 370.00 | 360.00 | 369.00 | 348.44 | 47 |
| 2024-09-26 | 345.00 | 363.00 | 345.00 | 359.00 | 339.00 | 168 |
| 2024-09-25 | 343.00 | 345.00 | 342.00 | 345.00 | 325.78 | 36 |
| 2024-09-24 | 343.00 | 344.00 | 342.00 | 342.00 | 322.94 | 29 |
| 2024-09-23 | 344.00 | 344.00 | 342.00 | 344.00 | 324.83 | 117 |
| 2024-09-20 | 346.00 | 346.00 | 342.00 | 344.00 | 324.83 | 48 |
| 2024-09-19 | 343.00 | 349.00 | 343.00 | 346.00 | 326.72 | 62 |
| 2024-09-18 | 343.00 | 343.00 | 340.00 | 343.00 | 323.89 | 64 |
| 2024-09-17 | 340.00 | 351.00 | 340.00 | 343.00 | 323.89 | 120 |
| 2024-09-16 | 339.00 | 344.00 | 339.00 | 340.00 | 321.05 | 108 |
| 2024-09-13 | 335.00 | 345.00 | 331.00 | 334.00 | 315.39 | 218 |
| 2024-09-12 | 327.00 | 329.00 | 322.00 | 329.00 | 310.67 | 385 |
| 2024-09-11 | 357.00 | 357.00 | 322.00 | 322.00 | 304.06 | 593 |
| 2024-09-10 | 359.00 | 359.00 | 356.00 | 357.00 | 337.11 | 102 |
| 2024-09-09 | 356.00 | 360.00 | 356.00 | 359.00 | 339.00 | 29 |
| 2024-09-06 | 355.00 | 360.00 | 355.00 | 356.00 | 336.16 | 145 |
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.