Brunello Cucinelli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 92.875 | 94.250 | 91.450 | 93.900 | 91.936 | 13,109 |
| 2024-06-11 | 92.150 | 93.400 | 91.800 | 93.250 | 91.300 | 12,213 |
| 2024-06-10 | 93.200 | 93.200 | 91.200 | 91.900 | 89.978 | 12,919 |
| 2024-06-07 | 95.800 | 96.700 | 92.950 | 94.200 | 92.230 | 5,470 |
| 2024-06-06 | 96.075 | 96.250 | 95.300 | 95.350 | 93.356 | 6,600 |
| 2024-06-05 | 95.750 | 96.300 | 94.750 | 95.600 | 93.601 | 6,995 |
| 2024-06-04 | 93.625 | 96.750 | 93.050 | 96.350 | 94.335 | 21,008 |
| 2024-06-03 | 92.400 | 94.250 | 92.400 | 93.900 | 91.936 | 8,198 |
| 2024-05-31 | 92.900 | 92.900 | 91.875 | 91.875 | 89.954 | 11,177 |
| 2024-05-30 | 93.425 | 93.600 | 92.250 | 93.100 | 91.153 | 5,260 |
| 2024-05-29 | 92.950 | 94.150 | 91.950 | 93.325 | 91.373 | 13,608 |
| 2024-05-28 | 94.225 | 94.950 | 92.500 | 92.975 | 91.031 | 6,923 |
| 2024-05-24 | 93.925 | 94.100 | 91.450 | 93.600 | 91.642 | 8,279 |
| 2024-05-23 | 93.500 | 94.150 | 92.950 | 93.275 | 91.324 | 4,026 |
| 2024-05-22 | 93.650 | 93.650 | 92.600 | 93.350 | 91.398 | 4,834 |
| 2024-05-21 | 95.050 | 95.050 | 93.700 | 93.850 | 91.887 | 5,174 |
| 2024-05-20 | 95.450 | 96.200 | 95.200 | 95.650 | 93.650 | 3,769 |
| 2024-05-17 | 95.950 | 96.350 | 95.200 | 95.750 | 92.857 | 3,360 |
| 2024-05-16 | 96.450 | 96.550 | 95.000 | 95.225 | 92.347 | 5,109 |
| 2024-05-15 | 95.900 | 96.350 | 94.950 | 95.600 | 92.711 | 5,083 |
| 2024-05-14 | 95.175 | 96.250 | 93.900 | 96.125 | 93.220 | 4,138 |
| 2024-05-13 | 95.075 | 95.450 | 94.200 | 95.275 | 92.396 | 3,207 |
| 2024-05-10 | 95.600 | 96.100 | 94.750 | 95.750 | 92.857 | 3,555 |
| 2024-05-09 | 96.400 | 96.400 | 95.200 | 95.325 | 92.444 | 2,954 |
| 2024-05-08 | 97.150 | 97.250 | 95.550 | 96.100 | 93.196 | 10,419 |
| 2024-05-07 | 97.400 | 97.400 | 96.200 | 97.400 | 94.457 | 3,258 |
| 2024-05-03 | 95.800 | 99.300 | 95.400 | 97.850 | 94.893 | 7,908 |
| 2024-05-02 | 96.150 | 96.850 | 93.900 | 95.050 | 92.178 | 9,220 |
| 2024-05-01 | 97.300 | 97.300 | 97.300 | 97.300 | 94.360 | 0 |
| 2024-04-30 | 97.200 | 97.700 | 96.100 | 97.300 | 94.360 | 3,379 |
| 2024-04-29 | 96.825 | 97.150 | 96.300 | 97.075 | 94.141 | 2,414 |
| 2024-04-26 | 95.000 | 97.250 | 95.000 | 96.550 | 93.632 | 4,107 |
| 2024-04-25 | 95.800 | 95.800 | 93.700 | 93.950 | 91.111 | 8,367 |
| 2024-04-24 | 98.200 | 98.200 | 96.250 | 96.650 | 93.729 | 5,429 |
| 2024-04-23 | 96.550 | 97.950 | 95.900 | 97.800 | 94.845 | 9,262 |
| 2024-04-22 | 97.825 | 97.850 | 95.700 | 95.750 | 92.857 | 30,694 |
| 2024-04-19 | 97.800 | 98.200 | 96.000 | 98.075 | 95.111 | 5,539 |
| 2024-04-18 | 100.23 | 103.00 | 96.950 | 98.275 | 95.305 | 23,974 |
| 2024-04-17 | 98.700 | 100.70 | 98.700 | 100.25 | 97.221 | 6,002 |
| 2024-04-16 | 99.400 | 99.400 | 97.650 | 97.725 | 94.772 | 4,816 |
| 2024-04-15 | 98.450 | 100.60 | 98.450 | 100.45 | 97.414 | 6,106 |
| 2024-04-12 | 99.000 | 100.20 | 97.900 | 98.850 | 95.863 | 45,958 |
| 2024-04-11 | 97.000 | 98.900 | 97.000 | 98.075 | 95.111 | 13,843 |
| 2024-04-10 | 97.375 | 99.100 | 96.400 | 97.950 | 94.990 | 8,766 |
| 2024-04-09 | 99.125 | 99.250 | 96.700 | 96.950 | 94.020 | 13,695 |
| 2024-04-08 | 98.750 | 99.950 | 98.400 | 99.575 | 96.566 | 2,641 |
| 2024-04-05 | 99.950 | 99.950 | 98.050 | 98.675 | 95.693 | 7,530 |
| 2024-04-04 | 101.40 | 101.40 | 99.400 | 100.30 | 97.269 | 12,367 |
| 2024-04-03 | 101.50 | 102.60 | 100.80 | 102.20 | 99.112 | 3,509 |
| 2024-04-02 | 105.00 | 105.00 | 101.10 | 101.48 | 98.409 | 17,249 |
| 2024-03-28 | 104.55 | 107.10 | 104.50 | 106.00 | 102.80 | 21,026 |
| 2024-03-27 | 103.70 | 105.70 | 102.70 | 103.10 | 99.984 | 12,713 |
| 2024-03-26 | 101.05 | 103.80 | 100.30 | 103.05 | 99.936 | 19,672 |
| 2024-03-25 | 100.95 | 101.60 | 100.00 | 100.90 | 97.851 | 8,326 |
| 2024-03-22 | 103.50 | 103.50 | 100.50 | 101.15 | 98.093 | 17,329 |
| 2024-03-21 | 104.50 | 108.10 | 104.20 | 104.50 | 101.34 | 11,513 |
| 2024-03-20 | 106.35 | 106.80 | 102.60 | 106.15 | 102.94 | 18,498 |
| 2024-03-19 | 104.75 | 106.40 | 104.10 | 105.10 | 101.92 | 10,323 |
| 2024-03-18 | 108.00 | 108.00 | 103.50 | 104.20 | 101.05 | 35,984 |
| 2024-03-15 | 108.30 | 112.10 | 106.30 | 108.85 | 105.56 | 70,734 |
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.