Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	79.825	81.350	79.350	81.125	78.673	2,326
2023-06-29	80.750	80.850	79.700	80.050	77.631	1,209
2023-06-28	80.700	80.700	79.600	80.150	77.728	2,105
2023-06-27	81.200	81.200	80.100	80.825	78.383	553
2023-06-26	81.200	81.200	80.350	81.200	78.746	738
2023-06-23	80.850	81.350	80.400	80.725	78.286	1,504
2023-06-22	81.650	81.650	79.850	81.525	79.061	541
2023-06-21	82.500	82.500	81.400	81.875	79.401	651
2023-06-20	83.000	83.850	83.000	83.175	80.662	575
2023-06-19	83.400	83.400	83.100	83.350	80.831	1,135
2023-06-16	84.850	85.900	84.850	85.900	83.304	1,947
2023-06-15	84.300	84.300	82.650	83.000	80.492	1,902
2023-06-14	84.575	85.400	84.575	84.575	82.019	1,422
2023-06-13	84.050	85.750	84.050	85.725	83.134	2,347
2023-06-12	83.400	84.225	83.400	84.225	81.680	2,642
2023-06-09	81.750	82.700	81.669	82.625	80.128	2,545
2023-06-08	81.125	82.250	80.600	82.250	79.764	5,436
2023-06-07	81.650	81.650	81.100	81.200	78.746	7,111
2023-06-06	81.475	81.650	81.125	81.125	78.673	691
2023-06-05	81.650	81.650	81.250	81.300	78.843	18,328
2023-06-02	80.650	83.300	80.650	82.775	80.274	17,323
2023-06-01	79.650	80.288	79.625	79.625	77.219	800
2023-05-31	79.800	80.600	79.600	80.400	77.970	378
2023-05-30	79.850	79.850	79.500	79.850	77.437	189
2023-05-26	78.900	79.825	78.900	79.825	77.413	20
2023-05-25	78.900	78.900	77.650	78.850	76.467	1,192
2023-05-24	78.975	78.975	77.500	78.975	76.588	765
2023-05-23	80.350	80.350	79.725	79.725	77.316	411
2023-05-22	82.800	82.800	82.125	82.125	79.643	533
2023-05-19	82.000	82.000	80.839	81.650	78.552	8,178
2023-05-18	81.875	82.150	80.700	81.100	78.023	15,829
2023-05-17	81.700	81.700	80.950	81.700	78.600	5,720
2023-05-16	83.050	83.350	82.800	83.150	79.995	513
2023-05-15	84.400	84.400	82.850	83.050	79.899	7,095
2023-05-12	84.350	84.350	83.500	84.100	80.909	908
2023-05-11	83.675	84.150	82.750	83.825	80.645	7,293
2023-05-10	84.350	84.350	83.350	83.350	80.188	380
2023-05-09	86.900	86.900	85.750	85.750	82.497	6,881
2023-05-05	86.346	87.000	86.346	86.650	83.363	2,808
2023-05-04	85.525	85.525	85.525	85.525	82.280	0
2023-05-03	86.350	86.350	86.350	86.350	83.074	0
2023-05-02	85.050	85.050	84.233	85.050	81.823	4,924
2023-04-28	87.075	87.075	87.075	87.075	83.771	0
2023-04-27	89.575	89.575	89.000	89.575	86.177	547
2023-04-26	90.050	90.050	88.450	88.650	85.287	1,496
2023-04-25	90.450	90.950	90.450	90.575	87.139	2,029
2023-04-24	90.150	90.900	90.000	90.575	87.139	3,807
2023-04-21	88.550	91.050	88.550	91.050	87.596	751
2023-04-20	88.300	88.600	87.400	87.875	84.541	9,099
2023-04-19	90.700	90.700	88.800	89.475	86.080	10,137
2023-04-18	91.550	91.675	91.550	91.675	88.197	20,019
2023-04-17	90.850	90.850	90.700	90.850	87.403	2,102
2023-04-14	91.800	92.300	91.800	92.000	88.510	6,259
2023-04-13	89.500	90.300	89.500	90.050	86.634	3,144
2023-04-12	88.775	88.800	88.000	88.575	85.215	2,445
2023-04-11	90.200	90.350	88.050	88.900	85.527	20,984
2023-04-06	90.325	90.325	90.325	90.325	86.898	104
2023-04-05	90.350	91.500	90.350	91.150	87.692	1,281
2023-04-04	90.200	90.200	88.500	88.500	85.142	2,491
2023-04-03	91.125	91.200	90.350	91.050	87.596	1,122

← NewerPage 15 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.