Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	39.370	39.700	39.180	39.510	39.510	7
2026-05-05	38.850	38.990	38.400	38.990	38.990	4
2026-05-04	38.420	38.890	38.320	38.390	38.390	3
2026-04-30	37.080	38.200	36.460	38.190	38.190	821
2026-04-29	38.160	38.160	37.000	37.000	37.000	351
2026-04-28	38.730	38.730	37.790	37.790	37.790	12
2026-04-27	38.960	38.990	38.330	38.330	38.330	1,806
2026-04-24	39.340	39.340	38.920	38.920	38.920	80
2026-04-23	39.510	39.610	39.510	39.610	39.610	2
2026-04-22	40.180	40.180	39.610	39.640	39.640	441
2026-04-21	39.440	40.230	39.440	39.760	39.760	0
2026-04-20	39.530	39.660	39.030	39.390	39.390	3
2026-04-17	39.440	39.990	39.140	39.760	39.760	129
2026-04-16	39.120	39.640	39.000	39.540	39.540	3
2026-04-15	38.860	39.230	38.820	39.230	39.230	400
2026-04-14	36.890	38.180	36.890	38.180	38.180	1
2026-04-13	35.870	36.910	35.790	36.910	36.910	23
2026-04-10	36.550	36.550	36.180	36.180	36.180	53
2026-04-09	35.730	35.730	35.730	35.730	35.730	1,376
2026-04-08	36.950	36.950	35.950	35.950	35.950	5
2026-04-07	35.400	35.580	34.720	34.720	34.720	704
2026-04-02	34.900	35.500	34.600	35.500	35.500	2,150
2026-04-01	35.300	35.400	35.000	35.000	35.000	1,506
2026-03-31	34.400	34.900	34.200	34.900	34.900	6,828
2026-03-30	34.200	34.500	34.000	34.000	34.000	972
2026-03-27	34.800	34.800	33.900	34.000	34.000	20
2026-03-26	34.400	34.700	34.200	34.700	34.700	6
2026-03-25	34.200	34.600	34.200	34.300	34.300	1
2026-03-24	34.000	34.200	33.200	33.200	33.200	16
2026-03-23	33.000	34.100	32.800	34.000	34.000	6,147
2026-03-20	33.900	33.900	33.000	33.000	33.000	26
2026-03-19	34.500	34.500	33.500	33.500	33.500	389
2026-03-18	34.900	35.300	34.400	34.500	34.500	956
2026-03-17	34.000	34.700	34.000	34.700	34.700	515
2026-03-16	34.100	34.200	34.000	34.200	34.200	1,283
2026-03-13	33.800	34.400	33.600	33.600	33.600	22
2026-03-12	34.800	34.900	33.900	34.000	34.000	39
2026-03-11	35.400	35.500	35.400	35.500	35.500	84
2026-03-10	35.500	36.000	35.000	35.900	35.900	19
2026-03-09	34.800	35.200	34.600	34.600	34.600	1,212
2026-03-06	36.900	37.000	35.100	35.700	35.700	240
2026-03-05	37.300	37.500	36.500	36.500	36.500	24
2026-03-04	36.500	37.500	36.500	37.300	37.300	5
2026-03-03	37.400	37.500	36.000	36.000	36.000	10
2026-03-02	36.900	37.000	36.200	36.900	36.900	763
2026-02-27	38.400	38.600	36.800	37.100	37.100	322
2026-02-26	38.700	38.800	38.200	38.200	38.200	5
2026-02-25	38.300	38.500	38.100	38.100	38.100	33
2026-02-24	37.700	37.700	37.400	37.700	37.700	5
2026-02-23	38.300	39.200	37.300	37.400	37.400	89
2026-02-20	39.600	39.600	39.000	39.200	39.200	81
2026-02-19	40.600	40.600	38.800	38.800	38.800	286
2026-02-18	40.700	41.000	40.300	40.300	40.300	25
2026-02-17	40.300	40.800	40.000	40.300	40.300	428
2026-02-16	40.300	40.700	40.100	40.700	40.700	21
2026-02-13	40.400	40.400	40.000	40.000	40.000	1
2026-02-12	40.500	40.700	40.500	40.700	40.700	1
2026-02-11	39.900	40.300	39.400	39.400	39.400	2
2026-02-10	39.600	40.400	39.600	40.300	40.300	33
2026-02-09	38.300	39.000	38.300	38.900	38.900	391

← NewerPage 3 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.