Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	70.800	70.800	69.850	70.100	67.982	1,565
2023-09-22	71.475	71.475	70.500	71.475	69.315	200
2023-09-21	71.575	71.700	70.950	71.325	69.170	2,247
2023-09-20	71.625	72.100	71.525	71.525	69.364	391
2023-09-19	72.000	72.000	71.175	71.175	69.024	960
2023-09-18	74.325	75.300	72.500	72.700	70.503	932
2023-09-15	73.850	75.450	73.850	75.125	72.855	32,498
2023-09-14	73.650	73.650	72.700	73.650	71.424	275
2023-09-13	73.225	73.800	72.850	73.500	71.279	408
2023-09-12	73.250	73.250	72.800	72.800	70.600	159
2023-09-11	73.850	73.850	72.900	73.625	71.400	202
2023-09-08	72.600	73.500	72.050	73.000	70.794	335
2023-09-07	71.975	72.400	71.825	71.825	69.655	1,829
2023-09-06	73.300	73.300	71.700	71.900	69.727	274
2023-09-05	74.125	74.125	74.000	74.125	71.885	234
2023-09-04	75.700	75.950	74.850	75.200	72.928	931
2023-09-01	76.350	76.350	75.400	75.400	73.121	1,323
2023-08-31	76.425	76.425	76.425	76.425	74.116	4,821
2023-08-30	74.700	77.050	74.700	76.725	74.406	5,677
2023-08-29	71.000	72.350	71.000	72.350	70.164	982
2023-08-25	70.500	70.500	70.000	70.050	67.933	126
2023-08-24	70.175	71.100	70.175	70.175	68.054	2,649
2023-08-23	70.650	70.650	69.650	69.725	67.618	3,894
2023-08-22	71.900	72.450	71.200	71.675	69.509	3,174
2023-08-21	72.150	72.950	71.900	72.300	70.115	3,884
2023-08-18	72.850	72.850	71.350	72.000	69.824	1,698
2023-08-17	74.475	75.050	73.500	73.800	71.570	7,079
2023-08-16	74.600	74.900	74.600	74.725	72.467	8,092
2023-08-15	73.800	73.800	73.800	73.800	71.570	0
2023-08-14	74.050	74.300	73.700	73.800	71.570	404
2023-08-11	75.523	75.523	73.950	73.950	71.715	513
2023-08-10	75.975	75.975	75.975	75.975	73.679	909
2023-08-09	72.750	73.500	72.750	73.400	71.182	1,624
2023-08-08	72.100	72.100	71.650	71.775	69.606	132
2023-08-07	74.150	74.150	72.450	72.550	70.358	3,831
2023-08-04	74.100	74.100	73.400	73.400	71.182	30
2023-08-03	74.575	74.575	73.900	74.575	72.321	764
2023-08-02	74.800	74.800	74.000	74.200	71.958	1,391
2023-08-01	75.600	75.600	75.100	75.550	73.267	269
2023-07-31	75.200	77.300	75.200	76.725	74.406	3,514
2023-07-28	76.075	76.075	75.350	76.075	73.776	2,446
2023-07-27	74.750	76.250	74.750	75.900	73.606	142
2023-07-26	74.700	74.700	73.800	74.100	71.861	10,733
2023-07-25	76.475	77.250	76.050	76.050	73.752	670
2023-07-24	76.500	76.500	75.900	75.900	73.606	114
2023-07-21	76.500	77.300	76.500	76.500	74.188	573
2023-07-20	76.800	76.800	76.100	76.725	74.406	2,716
2023-07-19	76.500	77.050	76.500	77.000	74.673	2,454
2023-07-18	77.500	77.500	76.500	76.600	74.285	2,759
2023-07-17	78.450	78.450	76.450	78.025	75.667	4,709
2023-07-14	83.200	83.350	80.334	80.400	77.970	5,087
2023-07-13	83.675	84.250	83.333	83.950	81.413	1,810
2023-07-12	83.350	83.850	82.000	83.725	81.195	1,905
2023-07-11	81.950	83.600	81.950	83.600	81.074	3,577
2023-07-10	81.050	81.725	80.550	81.725	79.255	1,032
2023-07-07	80.250	80.926	80.250	80.775	78.334	1,664
2023-07-06	80.750	81.200	79.550	80.175	77.752	505
2023-07-05	79.725	80.800	79.450	80.225	77.801	3,653
2023-07-04	78.450	78.450	76.350	77.825	75.473	3,820
2023-07-03	80.400	80.400	78.900	79.400	77.001	158

← NewerPage 14 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.