Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	70.100	70.150	69.900	70.150	67.489	18,494
2023-01-05	69.900	70.300	69.750	69.750	67.104	9,169
2023-01-04	69.725	69.900	69.500	69.500	66.863	2,396
2023-01-03	68.000	69.500	68.000	69.400	66.767	17,594
2022-12-30	69.700	69.700	69.050	69.450	66.815	6,652
2022-12-29	68.750	70.700	68.750	70.025	67.368	23,719
2022-12-28	69.200	69.200	68.800	69.200	66.575	49,897
2022-12-23	69.825	69.825	69.600	69.825	67.176	7
2022-12-22	69.925	70.000	69.875	69.900	67.248	399
2022-12-21	70.175	70.875	69.700	70.200	67.537	10,561
2022-12-20	69.500	69.500	68.800	69.175	66.551	876
2022-12-19	70.150	70.700	70.150	70.575	67.897	81
2022-12-16	69.500	70.100	69.500	69.925	67.272	739
2022-12-15	71.950	71.950	69.100	69.350	66.719	852
2022-12-14	71.350	72.450	70.550	72.025	69.292	960
2022-12-13	70.125	72.650	69.600	71.350	68.643	8,272
2022-12-12	68.675	70.000	68.100	69.600	66.959	1,770
2022-12-09	69.450	69.750	68.450	68.950	66.334	5,538
2022-12-08	69.075	69.150	68.150	69.000	66.382	15,988
2022-12-07	67.100	69.000	67.100	68.425	65.829	5,933
2022-12-06	63.950	63.950	63.550	63.950	61.524	46
2022-12-05	65.100	65.100	64.150	64.625	62.173	333
2022-12-02	65.775	66.250	64.325	64.325	61.885	300
2022-12-01	63.800	65.937	63.800	65.600	63.111	1,683
2022-11-30	62.800	62.800	62.800	62.800	60.417	0
2022-11-29	61.300	62.250	61.300	61.650	59.311	1,627
2022-11-28	60.150	60.550	60.150	60.550	58.253	837
2022-11-25	59.925	60.200	59.925	59.925	57.652	377
2022-11-24	60.950	60.950	59.650	60.100	57.820	1,998
2022-11-23	60.750	61.550	60.150	61.300	58.974	3,371
2022-11-22	60.788	61.200	60.788	61.150	58.830	1,504
2022-11-21	60.675	60.675	60.200	60.675	58.373	647
2022-11-18	60.850	61.241	60.850	60.850	58.541	261
2022-11-17	60.650	60.650	60.200	60.275	57.988	428
2022-11-16	62.000	62.000	60.380	60.425	58.133	436
2022-11-15	62.575	62.950	62.525	62.525	60.153	100
2022-11-14	62.750	62.875	61.850	62.550	60.177	809
2022-11-11	62.536	62.725	62.536	62.725	60.345	1,077
2022-11-10	57.725	60.700	57.550	60.700	58.397	1,089
2022-11-09	57.600	58.075	57.600	58.075	55.872	312
2022-11-08	57.275	57.400	56.850	57.400	55.222	4,972
2022-11-07	57.050	57.050	56.800	57.025	54.862	16,617
2022-11-04	57.050	57.525	57.050	57.525	55.343	16,227
2022-11-03	57.800	57.800	56.400	56.550	54.405	821
2022-11-02	59.225	59.600	58.100	58.100	55.896	5,553
2022-11-01	58.725	59.725	58.650	58.925	56.689	40
2022-10-31	59.125	59.125	59.125	59.125	56.882	0
2022-10-28	59.525	59.600	58.400	58.450	56.232	1,437
2022-10-27	61.550	61.550	60.675	60.675	58.373	6,943
2022-10-26	60.675	62.050	60.250	62.050	59.696	2,594
2022-10-25	58.314	60.925	58.314	60.925	58.614	1,326
2022-10-24	56.700	57.650	55.250	57.425	55.246	13,120
2022-10-21	56.738	57.150	56.738	56.750	54.597	1,504
2022-10-20	54.550	57.550	54.550	56.875	54.717	10,837
2022-10-19	51.700	51.800	51.700	51.800	49.835	440
2022-10-18	51.500	51.800	51.500	51.550	49.594	352
2022-10-17	50.650	50.750	50.650	50.715	48.791	32,134
2022-10-14	51.220	51.400	50.300	51.045	49.108	867
2022-10-13	50.105	51.150	49.680	51.150	49.209	842
2022-10-12	50.090	50.500	50.050	50.370	48.459	488

← NewerPage 17 of 22 · 1,262 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.