Brunello Cucinelli historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	84.670	86.030	83.160	86.030	86.030	2
2026-10-21	84.460	84.700	83.160	84.700	84.700	3
2026-10-20	84.570	84.570	83.160	84.570	84.570	1
2026-10-19	86.520	86.600	83.160	86.600	86.600	1
2026-10-16	84.670	87.620	83.160	87.620	87.620	9
2026-10-15	83.520	85.540	83.520	84.140	84.140	51,548
2026-10-14	82.460	83.400	82.460	83.180	83.180	5,797
2026-10-13	80.640	82.260	80.480	81.340	81.340	3,525
2026-10-12	80.870	81.740	80.840	81.300	81.300	2,366
2026-10-09	80.320	81.720	80.320	80.980	80.980	5,171
2026-10-08	80.190	80.600	79.540	80.180	80.180	2,239
2026-10-07	79.760	80.940	79.580	80.670	80.670	5,127
2026-10-06	80.670	80.860	79.320	80.180	80.180	4,031
2026-10-05	80.400	81.940	80.160	80.500	80.500	4,032
2026-10-02	79.910	80.660	78.940	80.440	80.440	48,991
2026-10-01	80.650	81.260	79.220	79.560	79.560	7,490
2026-09-30	82.220	83.420	81.180	81.870	81.870	5,721
2026-09-29	82.800	82.900	81.880	82.440	82.440	3,809
2026-09-28	81.240	82.680	81.240	82.680	82.680	5,507
2026-09-25	80.860	81.760	80.860	81.410	81.410	6,009
2026-09-24	80.980	81.500	79.840	81.060	81.060	11,844
2026-09-23	79.820	81.280	79.720	81.140	81.140	4,911
2026-09-22	80.440	81.400	79.800	79.920	79.920	5,139
2026-09-21	79.470	81.440	78.720	79.940	79.940	1,940
2026-09-18	78.360	80.360	78.360	79.370	79.370	175,865
2026-09-17	78.060	79.800	78.060	78.910	78.910	15,163
2026-09-16	76.570	77.560	75.560	77.020	77.020	19,489
2026-09-15	76.460	76.460	75.140	75.900	75.900	11,828
2026-09-14	77.360	77.520	75.720	76.160	76.160	3,494
2026-09-11	77.410	77.820	76.480	76.870	76.870	9,701
2026-09-10	78.640	78.640	76.580	76.960	76.960	13,598
2026-09-09	79.520	80.140	78.440	78.570	78.570	6,965
2026-09-08	81.110	81.380	79.760	80.300	80.300	5,910
2026-09-07	81.120	81.120	79.920	80.540	80.540	6,027
2026-09-04	82.520	82.620	79.980	81.400	81.400	8,462
2026-09-03	83.880	83.880	81.560	82.540	82.540	6,452
2026-09-02	84.350	85.260	83.340	84.290	84.290	6,600
2026-09-01	87.170	87.880	84.900	86.039	86.039	26,530
2026-08-28	88.420	89.660	88.260	88.420	88.420	2,255
2026-08-27	88.260	88.260	87.440	88.140	88.140	1,026
2026-08-26	88.240	88.880	88.240	88.240	88.240	4,404
2026-08-25	89.200	89.280	87.380	87.380	87.380	3,327
2026-08-24	88.660	89.500	88.660	89.060	89.060	2,378
2026-08-21	86.670	88.500	86.340	87.910	87.910	1,669
2026-08-20	87.200	87.740	86.520	87.100	87.100	1,703
2026-08-19	87.770	88.420	87.020	87.880	87.880	5,521
2026-08-18	87.450	87.460	86.800	87.200	87.200	12,996
2026-08-17	88.700	88.700	86.940	87.460	87.460	1,546
2026-08-14	90.440	90.440	88.840	89.720	89.720	5,215
2026-08-13	89.680	90.480	89.680	90.230	90.230	2,734
2026-08-12	91.820	91.900	89.220	89.460	89.460	10,220
2026-08-11	90.560	92.380	90.560	91.780	91.780	3,837
2026-08-10	89.980	90.840	89.900	90.360	90.360	2,412
2026-08-07	92.440	92.800	90.200	90.330	90.330	3,879
2026-08-06	92.950	95.000	92.400	92.880	92.880	12,272
2026-08-05	91.450	92.900	90.160	91.450	91.450	1,989
2026-08-04	92.510	93.420	91.000	91.220	91.220	8,963
2026-08-03	87.900	93.280	87.780	91.428	91.428	51,839
2026-07-31	88.070	89.520	85.760	88.540	88.540	20,249
2026-07-30	83.490	85.400	82.280	84.600	84.600	55,692

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0400 EUR
2025-05-19	0.9400 EUR
2024-05-20	0.9100 EUR
2023-05-22	0.6500 EUR
2022-05-23	0.4200 EUR
2019-05-20	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.