Brunello Cucinelli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 118.75 | 120.20 | 116.30 | 116.95 | 113.42 | 22,997 |
| 2024-03-13 | 114.90 | 116.10 | 114.20 | 115.20 | 111.72 | 18,217 |
| 2024-03-12 | 111.90 | 114.60 | 111.80 | 114.25 | 110.80 | 8,991 |
| 2024-03-11 | 112.60 | 112.60 | 111.00 | 111.65 | 108.28 | 4,224 |
| 2024-03-08 | 111.60 | 113.70 | 111.60 | 113.40 | 109.97 | 7,235 |
| 2024-03-07 | 110.15 | 112.30 | 109.30 | 111.50 | 108.13 | 9,233 |
| 2024-03-06 | 112.60 | 112.60 | 110.80 | 111.55 | 108.18 | 11,548 |
| 2024-03-05 | 113.05 | 113.90 | 111.40 | 112.80 | 109.39 | 6,269 |
| 2024-03-04 | 113.20 | 113.30 | 111.90 | 112.45 | 109.05 | 5,619 |
| 2024-03-01 | 110.90 | 113.00 | 110.90 | 112.80 | 109.39 | 7,341 |
| 2024-02-29 | 114.05 | 115.80 | 109.60 | 110.80 | 107.45 | 22,704 |
| 2024-02-28 | 112.10 | 114.20 | 112.10 | 113.65 | 110.22 | 9,657 |
| 2024-02-27 | 110.70 | 112.40 | 110.70 | 112.05 | 108.66 | 8,638 |
| 2024-02-26 | 109.10 | 110.90 | 108.40 | 110.35 | 107.02 | 9,853 |
| 2024-02-23 | 109.15 | 110.00 | 108.40 | 109.40 | 106.09 | 9,699 |
| 2024-02-22 | 106.60 | 108.70 | 106.60 | 108.70 | 105.42 | 6,564 |
| 2024-02-21 | 106.55 | 107.70 | 106.00 | 107.05 | 103.82 | 6,894 |
| 2024-02-20 | 105.40 | 106.40 | 104.50 | 106.35 | 103.14 | 3,621 |
| 2024-02-19 | 106.20 | 106.20 | 104.50 | 106.20 | 102.99 | 6,471 |
| 2024-02-16 | 105.30 | 106.90 | 105.30 | 105.95 | 102.75 | 24,998 |
| 2024-02-15 | 105.45 | 107.00 | 104.50 | 105.00 | 101.83 | 15,268 |
| 2024-02-14 | 103.30 | 104.90 | 103.30 | 104.50 | 101.34 | 10,747 |
| 2024-02-13 | 104.65 | 104.80 | 101.70 | 102.15 | 99.063 | 22,011 |
| 2024-02-12 | 101.50 | 103.50 | 101.50 | 103.05 | 99.936 | 21,268 |
| 2024-02-09 | 99.850 | 100.70 | 99.400 | 100.08 | 97.051 | 32,031 |
| 2024-02-08 | 96.425 | 99.350 | 95.850 | 98.375 | 95.402 | 23,173 |
| 2024-02-07 | 95.500 | 96.450 | 95.500 | 96.050 | 93.147 | 5,051 |
| 2024-02-06 | 93.900 | 95.150 | 93.800 | 95.125 | 92.250 | 5,265 |
| 2024-02-05 | 93.700 | 94.600 | 93.000 | 94.150 | 91.305 | 3,905 |
| 2024-02-02 | 92.900 | 94.100 | 92.900 | 93.300 | 90.481 | 7,597 |
| 2024-02-01 | 92.450 | 93.400 | 91.850 | 92.550 | 89.753 | 6,734 |
| 2024-01-31 | 92.250 | 92.650 | 92.000 | 92.400 | 89.608 | 8,949 |
| 2024-01-30 | 92.025 | 92.025 | 92.025 | 92.025 | 89.244 | 0 |
| 2024-01-29 | 91.082 | 91.082 | 90.400 | 90.850 | 88.105 | 1,247 |
| 2024-01-26 | 88.000 | 90.450 | 88.000 | 90.250 | 87.523 | 1,163 |
| 2024-01-25 | 85.050 | 85.700 | 85.050 | 85.050 | 82.480 | 754 |
| 2024-01-24 | 84.350 | 85.300 | 84.350 | 84.350 | 81.801 | 7,698 |
| 2024-01-23 | 84.700 | 84.875 | 84.050 | 84.875 | 82.310 | 602 |
| 2024-01-22 | 84.850 | 84.850 | 84.850 | 84.850 | 82.286 | 0 |
| 2024-01-19 | 84.575 | 84.950 | 84.350 | 84.950 | 82.383 | 122 |
| 2024-01-18 | 84.750 | 85.150 | 84.750 | 85.150 | 82.577 | 235 |
| 2024-01-17 | 84.050 | 84.050 | 82.850 | 83.425 | 80.904 | 688 |
| 2024-01-16 | 85.450 | 85.450 | 84.650 | 84.900 | 82.334 | 1,194 |
| 2024-01-15 | 86.100 | 86.100 | 85.500 | 86.100 | 83.498 | 1,201 |
| 2024-01-12 | 85.750 | 86.550 | 85.550 | 86.425 | 83.813 | 9,556 |
| 2024-01-11 | 86.156 | 87.000 | 86.156 | 86.350 | 83.741 | 2,533 |
| 2024-01-10 | 84.750 | 85.400 | 83.750 | 84.100 | 81.559 | 1,664 |
| 2024-01-09 | 84.275 | 85.200 | 84.200 | 84.850 | 82.286 | 3,565 |
| 2024-01-08 | 83.425 | 84.450 | 82.950 | 83.775 | 81.243 | 1,351 |
| 2024-01-05 | 82.350 | 83.000 | 80.600 | 82.950 | 80.443 | 1,560 |
| 2024-01-04 | 84.050 | 84.050 | 83.150 | 83.225 | 80.710 | 4,124 |
| 2024-01-03 | 86.550 | 86.550 | 84.200 | 84.250 | 81.704 | 2,786 |
| 2024-01-02 | 87.650 | 87.650 | 87.550 | 87.650 | 85.001 | 26 |
| 2023-12-29 | 88.600 | 88.625 | 88.600 | 88.625 | 85.947 | 102 |
| 2023-12-28 | 88.625 | 88.700 | 88.350 | 88.650 | 85.971 | 814 |
| 2023-12-27 | 88.150 | 88.150 | 88.150 | 88.150 | 85.486 | 0 |
| 2023-12-22 | 87.675 | 88.200 | 87.025 | 87.025 | 84.395 | 112 |
| 2023-12-21 | 87.300 | 87.900 | 87.300 | 87.300 | 84.662 | 1,051 |
| 2023-12-20 | 86.375 | 87.400 | 86.100 | 87.400 | 84.759 | 1,672 |
| 2023-12-19 | 85.000 | 86.600 | 84.800 | 86.100 | 83.498 | 219 |
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.