Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	36.830	37.010	36.490	36.960	36.960	14
2026-07-30	36.700	36.760	36.290	36.560	36.560	1
2026-07-29	37.300	37.490	36.590	36.590	36.590	362
2026-07-28	37.210	37.290	36.580	37.290	37.290	5
2026-07-27	37.130	37.150	37.060	37.150	37.150	33
2026-07-24	36.550	36.810	36.530	36.810	36.810	45
2026-07-23	36.790	36.870	36.170	36.310	36.310	2
2026-07-22	37.230	37.230	36.740	36.770	36.770	0
2026-07-21	37.470	37.610	37.180	37.210	37.210	2
2026-07-20	38.390	38.570	37.400	37.400	37.400	2
2026-07-17	38.810	38.810	38.120	38.310	38.310	8
2026-07-16	38.990	38.990	38.150	38.810	38.810	95
2026-07-15	38.320	38.650	38.320	38.650	38.650	2
2026-07-14	38.240	38.240	38.070	38.070	38.070	71
2026-07-13	38.250	38.560	37.840	38.470	38.470	1,633
2026-07-10	37.910	37.910	37.440	37.760	37.760	1
2026-07-09	37.800	37.860	37.380	37.860	37.860	2
2026-07-08	38.610	38.610	37.470	37.520	37.520	1
2026-07-07	38.620	38.620	38.500	38.500	38.500	137
2026-07-06	38.120	38.670	38.120	38.600	38.600	52
2026-07-03	38.150	38.160	38.010	38.030	38.030	4
2026-07-02	37.790	38.050	37.580	37.660	37.660	8
2026-07-01	37.360	37.380	37.350	37.350	37.350	4
2026-06-30	36.930	37.190	36.920	37.190	37.190	754
2026-06-29	38.010	38.240	36.990	37.020	37.020	1,060
2026-06-26	37.830	37.850	37.290	37.780	37.780	80
2026-06-25	38.080	38.080	37.570	37.800	37.800	1
2026-06-24	38.880	39.160	38.880	39.160	39.160	227
2026-06-22	38.760	38.850	38.610	38.610	38.610	163
2026-06-19	39.040	39.040	38.880	38.880	38.880	62
2026-06-18	39.580	39.580	38.640	38.640	38.640	1,205
2026-06-17	39.090	39.760	39.090	39.760	39.760	9
2026-06-15	39.640	39.810	39.290	39.590	39.590	95
2026-06-12	39.520	39.520	39.520	39.520	39.520	3
2026-06-11	39.030	39.070	38.270	38.270	38.270	1,083
2026-06-10	39.420	39.420	38.630	39.340	39.340	624
2026-06-09	38.240	39.350	38.240	39.090	39.090	0
2026-06-08	38.970	38.970	38.650	38.650	38.650	205
2026-06-05	38.980	38.980	38.350	38.670	38.670	13
2026-06-04	37.830	38.540	37.830	38.530	38.530	2
2026-06-03	38.860	39.510	37.910	38.000	38.000	30
2026-06-02	39.120	39.210	38.650	39.210	39.210	110
2026-06-01	39.450	39.450	38.850	39.010	39.010	8
2026-05-29	39.880	39.880	39.440	39.880	39.880	19
2026-05-28	39.770	39.770	39.300	39.630	39.630	360
2026-05-27	39.310	39.980	39.250	39.640	39.640	235
2026-05-26	39.220	40.070	39.120	39.900	39.900	679
2026-05-25	39.650	39.700	39.160	39.700	39.700	9
2026-05-22	38.860	39.540	38.860	39.430	39.430	6
2026-05-21	39.130	39.130	38.240	38.470	38.470	239
2026-05-20	38.390	38.440	38.390	38.440	38.440	15,501
2026-05-19	38.260	39.090	38.260	38.460	38.460	5
2026-05-18	38.970	39.220	38.690	38.770	38.770	17
2026-05-15	41.010	41.010	39.240	39.290	39.290	156
2026-05-14	39.160	41.570	38.930	41.190	41.190	2,178
2026-05-13	39.350	39.680	38.680	38.740	38.740	1,536
2026-05-12	39.640	39.640	39.180	39.330	39.330	1,926
2026-05-11	40.220	40.220	39.320	39.510	39.510	905
2026-05-08	39.380	39.810	39.380	39.590	39.590	851
2026-05-07	39.780	39.800	39.470	39.470	39.470	299

← NewerPage 2 of 4 · 222 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.