Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	88.400	88.400	82.950	86.025	84.226	16,727
2024-09-04	89.700	89.700	88.500	89.675	87.800	6,463
2024-09-03	88.475	91.250	88.400	90.375	88.485	14,203
2024-09-02	88.550	88.550	86.550	88.250	86.404	11,628
2024-08-30	88.450	90.100	88.100	88.825	86.967	11,566
2024-08-29	90.300	90.550	87.900	88.250	86.404	14,023
2024-08-28	88.675	89.300	88.100	88.675	86.820	5,690
2024-08-27	89.650	90.150	88.100	88.650	86.796	6,163
2024-08-23	90.500	90.500	88.900	89.675	87.800	14,557
2024-08-22	89.100	90.950	88.900	90.800	88.901	11,023
2024-08-21	87.850	89.100	87.850	88.975	87.114	5,099
2024-08-20	87.850	89.000	87.850	87.900	86.062	9,554
2024-08-19	85.800	87.500	85.800	86.900	85.083	7,719
2024-08-16	85.875	86.400	85.250	86.000	84.201	5,330
2024-08-15	84.325	84.325	84.325	84.325	82.561	0
2024-08-14	84.250	84.850	84.050	84.325	82.561	3,537
2024-08-13	82.975	83.750	82.600	83.450	81.705	2,757
2024-08-12	83.850	84.000	82.500	82.900	81.166	4,634
2024-08-09	82.725	83.700	82.650	83.150	81.411	1,676
2024-08-08	82.075	82.800	80.700	82.450	80.726	3,282
2024-08-07	81.050	83.250	81.050	83.000	81.264	3,995
2024-08-06	81.425	81.950	80.200	81.325	79.624	2,869
2024-08-05	81.800	81.800	79.950	81.625	79.918	6,413
2024-08-02	84.550	84.550	82.450	82.500	80.775	7,808
2024-08-01	86.150	86.150	84.850	85.150	83.369	3,767
2024-07-31	86.875	86.875	86.200	86.875	85.058	2,063
2024-07-30	86.250	86.300	85.050	86.075	84.275	3,629
2024-07-29	86.625	87.250	85.650	86.500	84.691	4,327
2024-07-26	84.850	87.350	84.700	86.525	84.715	8,602
2024-07-25	85.100	85.150	83.450	84.450	82.684	7,793
2024-07-24	86.150	86.150	84.850	85.450	83.663	9,403
2024-07-23	87.250	87.900	86.600	87.600	85.768	4,348
2024-07-22	85.950	87.250	85.950	86.500	84.691	7,766
2024-07-19	86.375	87.450	85.700	86.425	84.618	9,728
2024-07-18	88.325	88.750	86.800	88.125	86.282	9,551
2024-07-17	89.725	89.850	87.750	88.400	86.551	20,123
2024-07-16	90.000	90.100	87.550	88.800	86.943	18,948
2024-07-15	93.750	93.750	90.450	90.650	88.754	26,034
2024-07-12	92.650	94.800	91.500	94.500	92.524	22,396
2024-07-11	91.700	93.700	91.700	92.875	90.933	9,512
2024-07-10	91.600	91.600	90.250	90.975	89.072	4,797
2024-07-09	91.300	93.050	90.700	90.850	88.950	5,266
2024-07-08	93.200	93.200	91.150	91.400	89.488	25,391
2024-07-05	92.925	94.450	92.925	92.925	90.982	2,576
2024-07-04	92.825	93.000	92.100	92.275	90.345	1,809
2024-07-03	92.200	93.400	92.050	92.350	90.419	4,384
2024-07-02	92.900	92.900	90.700	91.700	89.782	6,261
2024-07-01	94.350	95.250	93.500	93.625	91.667	4,731
2024-06-28	96.900	96.900	92.550	93.625	91.667	10,062
2024-06-27	94.450	97.500	94.450	97.050	95.020	13,342
2024-06-26	93.500	94.250	93.050	93.325	91.373	2,529
2024-06-25	93.300	93.600	91.250	93.125	91.177	4,347
2024-06-24	91.850	93.650	91.850	92.925	90.982	5,889
2024-06-21	92.250	92.250	91.250	91.925	90.002	1,458
2024-06-20	90.200	92.500	90.200	91.950	90.027	3,903
2024-06-19	90.700	90.700	89.500	90.700	88.803	5,473
2024-06-18	91.000	91.400	90.050	90.750	88.852	5,253
2024-06-17	90.725	91.700	90.550	91.350	89.440	2,900
2024-06-14	92.000	92.000	90.450	91.250	89.342	7,889
2024-06-13	94.350	94.350	92.050	92.200	90.272	3,378

← NewerPage 10 of 22 · 1,269 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.