Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	84.550	84.550	83.950	84.475	81.922	1,083
2023-12-15	87.475	88.100	83.200	83.525	81.001	2,946
2023-12-14	86.200	87.700	86.200	87.200	84.565	6,126
2023-12-13	81.000	82.900	81.000	82.800	80.298	3,025
2023-12-12	79.900	81.000	79.900	80.625	78.189	1,720
2023-12-11	79.475	79.700	78.450	79.150	76.758	3,285
2023-12-08	76.875	78.950	76.650	78.400	76.031	1,319
2023-12-07	76.125	76.700	75.800	76.500	74.188	1,058
2023-12-06	75.725	76.550	75.700	76.050	73.752	741
2023-12-05	75.550	76.150	75.500	75.750	73.461	733
2023-12-04	75.500	75.900	74.900	75.450	73.170	3,543
2023-12-01	76.000	76.000	75.250	75.600	73.315	913
2023-11-30	75.025	76.325	74.500	76.325	74.019	852
2023-11-29	75.100	75.100	73.650	75.050	72.782	969
2023-11-28	76.850	76.850	73.400	74.550	72.297	2,563
2023-11-27	77.950	78.250	77.100	77.800	75.449	664
2023-11-24	77.800	77.800	76.150	77.650	75.303	1,568
2023-11-23	78.150	78.150	77.400	78.150	75.788	3,054
2023-11-22	78.100	78.775	78.100	78.775	76.395	1,295
2023-11-21	78.000	78.200	77.450	77.800	75.449	496
2023-11-20	77.500	78.050	77.200	77.675	75.328	1,530
2023-11-17	79.150	79.350	76.950	77.525	75.182	2,427
2023-11-16	80.175	80.650	78.750	78.775	76.395	1,454
2023-11-15	81.950	83.750	80.750	81.200	78.746	11,342
2023-11-14	80.225	82.350	79.950	81.950	79.474	1,122
2023-11-13	79.575	79.950	79.050	79.600	77.195	217
2023-11-10	79.800	79.800	77.650	77.975	75.619	862
2023-11-09	80.975	81.750	80.450	80.700	78.261	5,442
2023-11-08	79.600	81.950	79.600	81.950	79.474	775
2023-11-07	80.175	80.900	79.725	79.725	77.316	131
2023-11-06	80.750	81.150	80.122	80.150	77.728	10,267
2023-11-03	79.675	81.000	79.650	80.375	77.946	1,920
2023-11-02	75.600	79.575	75.600	79.575	77.170	1,121
2023-11-01	75.275	75.300	75.000	75.300	73.025	48
2023-10-31	75.250	75.650	74.900	75.200	72.928	627
2023-10-30	74.700	74.700	74.250	74.550	72.297	295
2023-10-27	75.050	75.050	74.375	74.375	72.127	510
2023-10-26	76.800	76.800	75.200	75.600	73.315	718
2023-10-25	77.825	78.825	77.100	78.825	76.443	792
2023-10-24	76.650	78.200	76.650	78.200	75.837	1,625
2023-10-23	74.875	75.825	74.700	75.825	73.534	97
2023-10-20	73.650	75.186	73.650	74.550	72.297	6,279
2023-10-19	71.875	72.550	71.250	71.250	69.097	6,460
2023-10-18	71.400	72.200	71.200	71.250	69.097	277
2023-10-17	70.050	71.200	70.050	70.950	68.806	6,949
2023-10-16	70.375	70.375	68.650	70.125	68.006	2,257
2023-10-13	70.050	70.050	69.600	70.050	67.933	1,101
2023-10-12	71.500	71.500	70.600	70.775	68.636	730
2023-10-11	71.850	71.850	70.900	71.700	69.533	1,367
2023-10-10	71.600	73.550	71.600	73.450	71.230	782
2023-10-09	71.950	72.450	70.750	70.750	68.612	406
2023-10-06	72.300	72.300	71.650	72.050	69.873	747
2023-10-05	72.250	72.600	72.250	72.250	70.067	1,062
2023-10-04	70.950	72.400	69.900	71.550	69.388	640
2023-10-03	70.500	71.100	70.300	70.700	68.564	7,508
2023-10-02	71.450	71.450	69.300	69.550	67.448	9,021
2023-09-29	72.050	75.150	72.050	72.400	70.212	3,882
2023-09-28	69.400	69.400	68.800	68.800	66.721	513
2023-09-27	69.350	69.350	69.100	69.300	67.206	709
2023-09-26	69.650	69.650	69.100	69.100	67.012	3,779

← NewerPage 13 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.