Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	46.560	47.320	46.560	47.320	45.525	406
2022-07-14	47.200	47.200	46.200	46.200	44.447	1,446
2022-07-13	47.980	47.980	46.520	47.270	45.477	857
2022-07-12	46.560	46.820	46.560	46.690	44.919	4,538
2022-07-11	45.140	45.210	44.480	45.210	43.495	2,085
2022-07-08	46.160	46.580	46.160	46.410	44.649	13,018
2022-07-07	45.300	45.495	45.300	45.380	43.658	16,982
2022-07-06	44.100	44.140	44.100	44.110	42.437	226
2022-07-05	42.360	42.360	42.100	42.190	40.589	399
2022-07-04	43.100	43.100	43.100	43.100	41.465	0
2022-07-01	42.300	42.300	42.300	42.300	40.695	0
2022-06-30	43.070	43.070	42.440	42.870	41.244	2,103
2022-06-29	43.800	44.600	43.800	44.290	42.610	494
2022-06-28	43.720	44.080	43.720	44.080	42.408	712
2022-06-27	42.960	42.960	42.960	42.960	41.330	0
2022-06-24	42.000	43.500	42.000	43.450	41.802	12,952
2022-06-23	41.320	42.040	41.220	41.990	40.397	15,067
2022-06-22	41.020	41.420	40.100	41.420	39.849	806
2022-06-21	41.290	41.290	41.060	41.290	39.724	440
2022-06-20	40.970	41.260	40.970	40.970	39.416	1,133
2022-06-17	40.530	41.440	40.480	40.640	39.098	2,373
2022-06-16	40.380	40.380	40.190	40.190	38.665	1,379
2022-06-15	41.220	41.550	41.220	41.550	39.974	220
2022-06-14	41.000	41.000	40.020	40.450	38.915	809
2022-06-13	43.200	43.640	42.240	42.240	40.637	6,228
2022-06-10	44.820	44.820	44.220	44.380	42.696	2,370
2022-06-09	45.940	46.480	45.460	45.460	43.735	831
2022-06-08	46.410	46.680	46.410	46.410	44.649	788
2022-06-07	46.580	46.720	46.580	46.720	44.948	1,373
2022-06-06	46.880	46.880	46.680	46.680	44.909	505
2022-06-01	46.770	46.860	46.700	46.860	45.082	370
2022-05-31	47.560	47.560	46.380	46.710	44.938	650
2022-05-30	47.080	47.460	47.080	47.460	45.659	628
2022-05-27	45.000	46.060	45.000	45.970	44.226	643
2022-05-26	43.720	44.310	43.720	44.310	42.629	2,505
2022-05-25	43.540	43.540	43.540	43.540	41.888	0
2022-05-24	43.910	43.910	43.680	43.910	42.244	523
2022-05-23	45.360	45.360	45.360	45.360	43.639	0
2022-05-20	45.600	45.600	44.800	45.050	42.937	984
2022-05-19	46.120	46.120	45.690	45.690	43.547	236
2022-05-18	48.520	48.520	47.640	47.640	45.405	15,889
2022-05-17	48.330	48.780	48.330	48.330	46.063	1,263
2022-05-16	47.680	47.680	47.680	47.680	45.443	0
2022-05-13	47.100	47.200	47.100	47.100	44.891	857
2022-05-12	45.520	45.520	44.840	45.450	43.318	1,014
2022-05-11	45.700	46.570	45.700	46.570	44.385	132
2022-05-10	44.120	44.340	44.120	44.120	42.050	1,137
2022-05-09	44.280	44.280	43.580	43.580	41.536	970
2022-05-06	46.800	46.980	44.980	45.670	43.528	2,115
2022-05-05	49.240	49.240	46.520	46.700	44.509	4,102
2022-05-04	48.540	48.540	48.370	48.370	46.101	938
2022-05-03	48.640	48.640	48.350	48.350	46.082	624
2022-04-29	49.450	49.450	49.450	49.450	47.130	0
2022-04-28	47.680	48.840	47.680	48.160	45.901	382
2022-04-27	47.260	47.690	47.180	47.520	45.291	15,082
2022-04-26	47.060	47.060	46.960	47.060	44.853	710
2022-04-25	49.000	49.000	48.520	48.790	46.501	720
2022-04-22	50.575	50.620	49.800	50.620	48.246	4,159
2022-04-21	51.800	51.800	51.575	51.575	49.156	200
2022-04-20	52.100	52.100	52.100	52.100	49.656	0

← NewerPage 19 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.