Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	49.850	50.300	49.160	50.295	48.387	1,157
2022-10-10	49.960	50.350	49.615	49.615	47.733	160
2022-10-07	50.500	50.500	50.400	50.400	48.488	229
2022-10-06	51.150	51.150	51.065	51.065	49.128	1,617
2022-10-05	51.215	51.250	51.020	51.020	49.084	537
2022-10-04	51.125	51.350	51.125	51.125	49.185	309
2022-10-03	48.935	49.080	48.780	49.080	47.218	381
2022-09-30	49.460	50.005	49.460	50.005	48.108	64
2022-09-29	48.590	48.590	48.560	48.590	46.747	1,666
2022-09-28	48.725	49.340	47.420	49.145	47.280	3,165
2022-09-27	48.240	48.860	47.870	47.870	46.054	8,251
2022-09-26	47.900	48.360	47.900	48.030	46.208	2,780
2022-09-23	47.840	47.840	46.900	46.980	45.198	5,140
2022-09-22	51.065	51.200	49.120	49.265	47.396	1,200
2022-09-21	51.850	52.150	50.900	52.150	50.171	1,830
2022-09-20	51.675	51.690	51.675	51.675	49.715	737
2022-09-16	50.319	50.319	50.150	50.270	48.363	11,984
2022-09-15	52.600	52.600	52.000	52.000	50.027	649
2022-09-14	52.575	52.850	52.450	52.750	50.749	603
2022-09-13	53.375	54.000	52.900	52.900	50.893	14,102
2022-09-12	53.325	53.400	53.325	53.325	51.302	1,205
2022-09-09	52.525	52.800	52.300	52.675	50.677	462
2022-09-08	52.150	52.150	52.150	52.150	50.171	0
2022-09-07	51.500	51.800	51.500	51.500	49.546	800
2022-09-06	52.275	52.350	51.750	51.750	49.787	2,537
2022-09-05	51.450	52.450	51.450	52.125	50.147	1,634
2022-09-02	51.725	52.650	51.550	52.175	50.196	685
2022-09-01	51.425	51.650	50.500	51.450	49.498	1,372
2022-08-31	54.075	54.650	50.100	51.775	49.811	9,148
2022-08-30	54.400	54.400	53.650	53.650	51.615	746
2022-08-26	55.700	55.700	54.575	54.575	52.504	156
2022-08-25	56.600	56.600	55.850	56.200	54.068	346
2022-08-24	56.350	56.350	56.350	56.350	54.212	0
2022-08-23	55.550	55.550	55.550	55.550	53.442	0
2022-08-22	55.700	55.700	54.950	55.325	53.226	736
2022-08-19	57.325	57.750	57.175	57.175	55.006	310
2022-08-18	57.750	58.050	57.750	58.050	55.848	1,066
2022-08-17	57.050	57.350	57.050	57.050	54.886	464
2022-08-16	56.775	56.900	56.600	56.775	54.621	7,062
2022-08-15	56.950	56.950	56.950	56.950	54.789	0
2022-08-12	56.500	56.950	56.500	56.950	54.789	336
2022-08-11	56.600	56.600	56.600	56.600	54.453	0
2022-08-10	55.050	56.000	54.600	55.425	53.322	10,553
2022-08-09	56.350	56.400	55.100	55.250	53.154	533
2022-08-08	56.150	56.800	56.150	56.400	54.260	1,942
2022-08-05	57.250	57.300	55.700	55.700	53.587	553
2022-08-04	57.100	57.352	56.950	57.200	55.030	1,021
2022-08-03	57.300	57.400	56.750	57.200	55.030	1,838
2022-08-02	55.825	55.825	55.825	55.825	53.707	0
2022-08-01	56.500	57.350	56.500	56.900	54.741	8,667
2022-07-29	56.100	56.550	56.100	56.425	54.284	2,736
2022-07-28	53.900	54.675	53.900	54.675	52.601	446
2022-07-27	52.700	53.000	52.700	52.700	50.701	1,597
2022-07-26	53.100	53.100	52.450	52.675	50.677	2,817
2022-07-25	52.500	53.125	52.500	53.125	51.109	1,377
2022-07-22	52.675	53.050	52.675	52.675	50.677	106
2022-07-21	50.650	52.000	50.650	51.625	49.666	1,318
2022-07-20	50.900	51.750	50.900	51.500	49.546	4,839
2022-07-19	49.800	50.400	49.800	50.395	48.483	4,322
2022-07-18	48.520	48.570	48.520	48.570	46.727	8,244

← NewerPage 18 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.