Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	91.775	93.050	90.800	91.575	88.101	16,015
2023-03-30	87.700	90.400	87.700	90.125	86.706	7,285
2023-03-29	85.050	87.100	85.050	86.950	83.651	273
2023-03-28	83.850	84.075	83.850	84.075	80.885	1,875
2023-03-27	83.800	84.550	83.800	84.400	81.198	8,014
2023-03-24	83.625	84.800	83.300	83.950	80.765	28,184
2023-03-23	82.500	84.300	82.500	83.450	80.284	1,024
2023-03-22	83.000	83.250	82.050	82.450	79.322	1,459
2023-03-21	80.650	83.650	80.650	83.125	79.971	2,392
2023-03-20	76.650	80.000	75.700	79.525	76.508	2,766
2023-03-17	80.400	80.550	77.050	77.875	74.920	19,122
2023-03-16	76.650	80.200	76.650	79.750	76.724	14,051
2023-03-15	77.325	77.550	73.950	77.325	74.391	6,456
2023-03-14	76.425	76.750	76.425	76.425	73.525	21,012
2023-03-13	78.950	78.950	75.600	76.300	73.405	4,943
2023-03-10	79.075	79.200	77.850	78.750	75.762	2,582
2023-03-09	79.850	80.100	78.600	80.050	77.013	2,351
2023-03-08	80.425	81.300	79.900	80.575	77.518	5,394
2023-03-07	81.000	81.000	80.250	80.625	77.566	1,230
2023-03-06	80.600	81.400	80.600	80.700	77.638	2,468
2023-03-03	80.350	80.650	80.100	80.100	77.061	970
2023-03-02	79.450	80.200	78.500	79.650	76.628	2,241
2023-03-01	80.250	81.200	80.250	80.475	77.422	1,672
2023-02-28	79.050	79.800	78.900	79.650	76.628	797
2023-02-27	79.825	80.400	79.050	79.050	76.051	1,544
2023-02-24	81.050	81.050	78.700	79.400	76.388	4,528
2023-02-23	80.450	80.850	80.450	80.850	77.783	891
2023-02-22	80.025	80.225	78.950	80.225	77.181	1,044
2023-02-21	79.000	80.400	78.700	79.925	76.893	3,145
2023-02-20	79.800	79.850	79.225	79.400	76.388	242
2023-02-17	80.800	80.800	79.450	79.975	76.941	4,439
2023-02-16	81.175	81.400	81.150	81.300	78.216	145
2023-02-15	80.800	81.600	80.800	81.375	78.288	485
2023-02-14	78.950	80.050	78.400	79.625	76.604	906
2023-02-13	77.500	78.850	77.500	78.800	75.810	1,705
2023-02-10	77.750	77.750	76.900	77.175	74.247	1,568
2023-02-09	79.550	79.550	79.225	79.225	76.219	2,572
2023-02-08	79.600	80.800	79.300	79.425	76.412	12,886
2023-02-07	78.975	79.000	78.650	78.750	75.762	347
2023-02-06	79.150	79.150	78.050	78.400	75.426	2,509
2023-02-03	78.150	80.600	78.150	80.425	77.374	2,403
2023-02-02	76.500	77.950	76.000	77.375	74.439	6,120
2023-02-01	76.500	76.650	76.350	76.525	73.622	3,078
2023-01-31	76.600	77.000	76.000	76.650	73.742	1,711
2023-01-30	76.225	77.025	76.150	77.025	74.103	3,690
2023-01-27	74.450	77.600	74.450	77.350	74.415	5,788
2023-01-26	74.200	74.350	74.200	74.275	71.457	801
2023-01-25	73.325	73.350	72.450	72.900	70.134	4,026
2023-01-24	74.300	74.600	72.700	73.400	70.615	3,646
2023-01-23	73.125	73.650	72.950	73.175	70.399	5,214
2023-01-20	71.200	72.500	71.200	72.075	69.341	5,032
2023-01-19	70.350	71.350	70.100	71.350	68.643	7,179
2023-01-18	70.550	71.400	70.550	70.600	67.921	17,402
2023-01-17	69.150	70.050	69.150	69.375	66.743	12,122
2023-01-16	68.750	69.700	68.750	69.450	66.815	257
2023-01-13	68.150	68.850	67.950	68.600	65.997	6,738
2023-01-12	68.500	68.650	67.900	68.275	65.685	6,938
2023-01-11	69.375	69.900	68.350	68.550	65.949	24,916
2023-01-10	70.950	70.950	69.300	70.925	68.234	6,144
2023-01-09	70.600	71.500	70.600	71.500	68.787	14,475

← NewerPage 16 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.