Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	83.000	84.220	81.920	82.060	81.021	6,607
2026-05-01	82.980	82.980	82.980	82.980	81.929	0
2026-04-30	82.000	83.140	79.880	82.980	81.929	5,151
2026-04-29	82.680	82.680	80.900	80.930	79.905	9,164
2026-04-28	83.760	85.080	82.700	83.030	81.979	6,690
2026-04-27	84.160	84.620	83.280	83.330	82.275	5,558
2026-04-24	84.640	84.640	82.380	83.990	82.926	15,177
2026-04-23	86.140	86.140	83.760	85.530	84.447	6,778
2026-04-22	87.100	87.280	84.860	86.620	85.523	17,384
2026-04-21	87.290	89.100	85.420	87.270	86.165	12,105
2026-04-20	86.310	87.500	85.840	87.230	86.125	15,035
2026-04-17	84.870	89.440	82.660	88.490	87.370	31,354
2026-04-16	84.360	86.080	83.880	84.900	83.825	15,975
2026-04-15	83.950	84.620	82.060	84.390	83.321	36,256
2026-04-14	82.470	84.980	80.800	84.460	83.391	19,732
2026-04-13	81.070	82.220	79.540	82.030	80.991	34,979
2026-04-10	84.150	84.960	82.800	83.780	82.719	62,768
2026-04-09	80.220	80.220	78.700	79.810	78.799	6,771
2026-04-08	77.240	80.860	77.240	80.060	79.046	33,906
2026-04-07	75.920	77.800	74.360	74.560	73.616	5,010
2026-04-02	75.860	76.800	74.160	75.960	74.998	9,119
2026-04-01	75.300	76.660	75.300	76.070	75.107	13,814
2026-03-31	73.030	74.860	72.860	74.800	73.853	17,372
2026-03-30	71.960	73.680	71.640	73.560	72.629	7,748
2026-03-27	73.380	73.480	71.660	72.370	71.454	6,155
2026-03-26	72.430	73.600	72.380	73.350	72.421	3,376
2026-03-25	73.570	74.500	73.100	73.100	72.174	5,870
2026-03-24	74.310	74.440	72.680	73.180	72.253	3,170
2026-03-23	73.610	75.620	71.000	73.700	72.767	19,203
2026-03-20	74.810	74.960	71.980	73.160	72.234	11,036
2026-03-19	74.600	74.600	73.400	73.580	72.648	10,590
2026-03-18	73.670	76.240	72.040	75.820	74.860	25,800
2026-03-17	72.020	73.640	70.220	72.360	71.444	16,323
2026-03-16	70.340	72.460	69.800	72.110	71.197	52,502
2026-03-13	71.570	72.800	69.040	69.870	68.985	18,466
2026-03-12	72.100	72.100	70.060	71.410	70.506	13,066
2026-03-11	73.560	73.560	71.720	72.240	71.325	11,200
2026-03-10	74.210	74.600	73.100	73.630	72.698	60,023
2026-03-09	73.720	73.720	71.520	71.840	70.930	19,426
2026-03-06	75.030	76.860	74.360	75.210	74.258	12,781
2026-03-05	76.220	77.080	74.880	75.940	74.978	23,333
2026-03-04	75.160	76.340	73.680	76.000	75.038	35,774
2026-03-03	77.500	77.500	73.120	74.430	73.488	45,789
2026-03-02	79.980	79.980	78.520	78.580	77.585	24,224
2026-02-27	83.460	83.460	81.240	81.660	80.626	22,131
2026-02-26	85.040	85.040	82.900	83.450	82.393	27,250
2026-02-25	87.040	87.800	84.160	84.820	83.746	18,845
2026-02-24	88.070	88.680	87.000	87.840	86.728	12,939
2026-02-23	88.060	88.640	85.480	87.820	86.708	30,454
2026-02-20	86.200	88.360	86.200	88.070	86.955	55,213
2026-02-19	86.320	87.620	84.360	86.100	85.010	25,364
2026-02-18	84.810	86.220	84.320	85.740	84.654	15,229
2026-02-17	84.830	85.560	82.200	84.750	83.677	18,620
2026-02-16	85.530	85.900	84.240	84.380	83.312	6,792
2026-02-13	85.890	86.000	84.000	84.640	83.568	15,681
2026-02-12	83.640	86.320	83.640	85.940	84.852	22,243
2026-02-11	83.030	83.300	81.240	82.960	81.910	13,629
2026-02-10	82.860	84.900	82.860	83.220	82.166	23,992
2026-02-09	82.910	83.080	81.420	81.990	80.952	21,490
2026-02-06	82.510	82.900	80.120	82.650	81.603	20,363

← NewerPage 3 of 22 · 1,268 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.