Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	83.580	85.320	83.580	85.120	85.120	6,810
2026-07-27	82.460	84.280	82.460	83.580	83.580	4,820
2026-07-24	81.050	82.400	80.220	82.060	82.060	2,094
2026-07-23	81.830	81.830	80.360	80.780	80.780	3,207
2026-07-22	82.730	83.540	81.480	82.790	82.790	2,543
2026-07-21	82.870	83.260	82.340	82.340	82.340	40,511
2026-07-20	82.480	83.220	81.200	82.866	82.866	27,881
2026-07-17	82.860	84.220	81.080	81.880	81.880	12,660
2026-07-16	83.020	83.640	82.120	83.000	83.000	5,294
2026-07-15	81.070	83.980	80.540	83.530	83.530	8,540
2026-07-14	81.420	81.420	80.020	80.900	80.900	5,862
2026-07-13	80.870	82.600	80.240	82.240	82.240	2,672
2026-07-10	80.580	81.380	80.320	80.470	80.470	1,435
2026-07-09	80.140	81.390	79.400	80.920	80.920	5,473
2026-07-08	81.840	84.040	78.000	78.240	78.240	4,494
2026-07-07	82.410	84.520	81.960	81.960	81.960	13,333
2026-07-06	82.220	83.560	82.220	83.000	83.000	2,422
2026-07-03	83.050	84.820	81.240	82.460	82.460	5,760
2026-07-02	83.070	84.060	82.520	83.430	83.430	4,122
2026-07-01	82.460	83.680	80.720	83.680	83.680	6,059
2026-06-30	82.770	84.200	80.500	82.600	82.600	3,171
2026-06-29	82.040	83.420	81.900	82.580	82.580	998
2026-06-26	81.190	82.160	80.340	82.030	82.030	3,583
2026-06-25	82.540	83.120	81.140	81.680	81.680	9,741
2026-06-24	82.390	84.140	81.880	82.340	82.340	3,193
2026-06-23	82.060	82.720	79.760	82.340	82.340	13,249
2026-06-22	84.700	86.200	81.340	81.840	81.840	17,302
2026-06-19	88.260	88.520	84.360	84.500	84.500	13,403
2026-06-18	86.650	88.400	85.660	87.550	87.550	11,035
2026-06-17	87.870	88.420	86.550	86.550	86.550	22,016
2026-06-16	86.820	88.280	84.780	87.797	87.797	12,638
2026-06-15	87.770	89.100	86.120	86.120	86.120	14,131
2026-06-12	87.740	88.740	85.420	85.790	85.790	42,025
2026-06-11	86.290	88.980	85.920	87.070	87.070	11,826
2026-06-10	87.850	89.640	85.540	86.810	86.810	9,071
2026-06-09	85.720	88.420	83.300	87.120	87.120	14,604
2026-06-08	81.480	85.640	81.180	85.640	85.640	12,427
2026-06-05	83.190	84.760	81.340	84.000	84.000	6,646
2026-06-04	81.290	83.800	80.360	82.660	82.660	11,558
2026-06-03	82.270	82.860	80.880	81.280	81.280	6,063
2026-06-02	82.820	84.880	81.120	83.000	83.000	8,121
2026-06-01	81.740	84.760	80.860	82.340	82.340	18,251
2026-05-29	82.200	85.360	82.200	82.700	82.700	20,604
2026-05-28	83.460	83.460	81.640	82.270	82.270	12,357
2026-05-27	81.330	84.940	79.820	83.540	83.540	23,678
2026-05-26	83.160	83.160	80.880	81.060	81.060	17,330
2026-05-22	83.700	85.580	82.080	82.340	82.340	35,118
2026-05-21	83.740	85.280	81.900	83.550	83.550	6,725
2026-05-20	81.050	84.820	79.580	83.460	83.460	8,170
2026-05-19	82.000	83.560	82.000	82.000	82.000	5,910
2026-05-18	79.330	82.580	78.840	82.160	82.160	8,065
2026-05-15	82.640	82.640	80.800	82.130	81.090	6,281
2026-05-14	82.820	84.580	81.180	82.980	81.929	7,816
2026-05-13	82.280	83.860	80.680	82.420	81.376	5,100
2026-05-12	80.890	82.900	79.660	82.060	81.021	8,149
2026-05-11	84.670	86.360	81.620	82.200	81.159	14,425
2026-05-08	85.150	85.800	83.020	85.580	84.496	5,474
2026-05-07	85.510	87.700	83.400	85.630	84.546	10,721
2026-05-06	82.050	86.000	81.200	85.370	84.289	9,192
2026-05-05	83.000	84.220	81.920	82.060	81.021	6,607

← NewerPage 2 of 22 · 1,262 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.