Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.250	34.250	33.510	33.780	33.780	18
2026-10-22	33.310	33.760	33.220	33.760	33.760	2
2026-10-21	33.540	33.600	33.110	33.600	33.600	27
2026-10-20	32.620	33.380	32.610	33.380	33.380	6
2026-10-19	33.090	33.180	32.400	32.570	32.570	161
2026-10-16	33.020	33.120	32.800	32.800	32.800	216
2026-10-15	32.200	32.470	31.960	32.400	32.400	78
2026-10-14	32.680	32.870	32.000	32.000	32.000	21
2026-10-13	33.230	33.290	33.030	33.030	33.030	1
2026-10-12	33.490	33.570	33.140	33.390	33.390	25
2026-10-09	32.980	33.340	32.980	33.160	33.160	25
2026-10-08	33.050	33.070	32.500	32.770	32.770	27
2026-10-07	33.130	33.430	33.090	33.170	33.170	31
2026-10-06	33.010	33.300	32.920	33.080	33.080	10
2026-10-05	33.280	33.280	32.620	32.900	32.900	75
2026-10-02	32.670	32.930	32.550	32.750	32.750	6
2026-10-01	32.300	32.670	31.760	31.930	31.930	2
2026-09-30	32.280	32.540	31.900	31.900	31.900	19
2026-09-29	32.210	32.240	31.840	32.020	32.020	9
2026-09-28	32.460	32.650	31.970	31.970	31.970	275
2026-09-25	32.410	32.500	32.380	32.380	32.380	6
2026-09-24	32.620	32.620	31.960	32.200	32.200	10
2026-09-23	33.090	33.300	32.660	32.790	32.790	3
2026-09-22	33.430	33.550	33.190	33.190	33.190	2
2026-09-21	33.040	33.400	32.810	33.120	33.120	1
2026-09-18	32.570	32.890	32.380	32.520	32.520	58
2026-09-17	32.770	32.970	32.220	32.220	32.220	2
2026-09-16	32.450	32.490	32.450	32.490	32.490	1
2026-09-15	32.700	32.870	32.250	32.250	32.250	2
2026-09-14	33.230	33.300	32.650	32.650	32.650	1
2026-09-11	32.860	33.380	32.860	32.980	32.980	8
2026-09-10	33.510	33.510	32.690	32.780	32.780	25
2026-09-09	34.080	34.080	33.300	33.380	33.380	1
2026-09-08	34.740	34.970	34.190	34.190	34.190	4
2026-09-07	34.760	34.760	34.230	34.620	34.620	12
2026-09-04	35.060	35.060	34.490	34.680	34.680	12
2026-09-03	34.430	34.740	34.430	34.630	34.630	7
2026-09-02	34.600	34.630	34.190	34.580	34.580	0
2026-09-01	35.840	35.840	34.470	34.470	34.470	7
2026-08-31	35.790	35.790	35.210	35.650	35.650	5
2026-08-28	35.900	36.050	35.550	35.550	35.550	3
2026-08-27	36.150	36.180	35.600	35.640	35.640	2
2026-08-26	36.290	36.290	35.980	35.990	35.990	1
2026-08-25	36.050	36.370	36.020	36.040	36.040	1,073
2026-08-24	36.020	36.030	35.590	35.920	35.920	173
2026-08-21	35.670	35.990	35.600	35.910	35.910	10
2026-08-20	36.480	36.600	35.730	35.730	35.730	52
2026-08-19	36.560	36.620	36.290	36.620	36.620	97
2026-08-18	37.180	37.490	36.210	36.220	36.220	63
2026-08-17	37.690	38.130	37.420	37.700	37.700	6
2026-08-14	39.310	39.310	37.650	37.660	37.660	7
2026-08-13	39.780	39.780	38.590	38.660	38.660	160
2026-08-12	39.450	39.530	38.330	38.330	38.330	32
2026-08-11	38.550	39.260	38.550	39.110	39.110	244
2026-08-10	38.470	38.470	38.150	38.150	38.150	669
2026-08-07	38.470	38.570	38.470	38.570	38.570	353
2026-08-06	38.960	39.000	38.960	39.000	39.000	969
2026-08-05	38.870	38.940	38.550	38.560	38.560	2
2026-08-04	38.120	38.190	38.100	38.100	38.100	1,018
2026-08-03	37.310	37.610	37.270	37.610	37.610	427

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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