Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	50.895	50.895	50.800	50.895	48.508	14,708
2022-04-14	53.575	54.495	52.425	52.425	49.966	4,401
2022-04-13	52.625	53.250	52.050	52.700	50.228	1,833
2022-04-12	52.175	52.200	52.175	52.175	49.728	136
2022-04-11	51.525	51.525	51.300	51.525	49.108	979
2022-04-08	52.550	52.650	52.550	52.550	50.085	915
2022-04-07	51.350	51.350	50.990	50.990	48.598	1,341
2022-04-06	51.144	51.144	50.956	51.020	48.627	12,345
2022-04-05	53.750	54.050	53.625	53.625	51.110	1,472
2022-04-04	53.050	53.775	53.050	53.775	51.253	1,278
2022-04-01	52.700	52.700	52.050	52.425	49.966	20,052
2022-03-31	53.850	53.850	53.450	53.850	51.324	4,101
2022-03-30	53.750	53.750	53.750	53.750	51.229	0
2022-03-29	53.775	54.150	53.775	53.775	51.253	634
2022-03-28	52.250	52.250	51.850	52.050	49.608	2,846
2022-03-25	52.400	52.700	52.400	52.400	49.942	326
2022-03-24	51.228	51.425	51.228	51.425	49.013	2,398
2022-03-23	50.770	50.770	50.770	50.770	48.388	0
2022-03-22	52.250	52.250	51.900	52.200	49.751	11,984
2022-03-21	54.000	54.075	53.650	54.075	51.538	7,869
2022-03-18	52.950	54.075	52.950	54.075	51.538	3,629
2022-03-17	52.000	52.850	51.900	52.525	50.061	934
2022-03-16	51.525	51.550	51.525	51.525	49.108	1,771
2022-03-15	47.000	48.440	46.960	48.330	46.063	16,833
2022-03-14	47.260	47.500	47.210	47.210	44.995	4,350
2022-03-11	46.770	47.780	46.460	47.580	45.348	14,051
2022-03-10	43.940	43.940	43.460	43.800	41.745	8,527
2022-03-09	43.920	44.000	43.920	44.000	41.936	2,338
2022-03-08	42.570	43.940	42.120	42.120	40.144	6,063
2022-03-07	42.830	42.830	42.830	42.830	40.821	0
2022-03-04	46.590	46.780	43.600	43.920	41.860	6,203
2022-03-03	47.750	47.750	47.680	47.750	45.510	590
2022-03-02	46.820	48.400	46.820	48.140	45.882	33,045
2022-03-01	47.560	47.560	46.820	46.840	44.643	160
2022-02-28	50.700	50.700	49.844	50.450	48.083	600
2022-02-25	51.400	51.550	51.400	51.550	49.132	306
2022-02-24	48.550	48.550	48.060	48.550	46.273	5,165
2022-02-23	51.875	52.500	51.600	51.775	49.346	2,443
2022-02-22	51.000	51.650	51.000	51.650	49.227	763
2022-02-21	51.900	51.900	51.600	51.750	49.323	1,389
2022-02-18	52.600	52.600	52.450	52.450	49.990	1,210
2022-02-17	53.075	53.700	52.850	53.250	50.752	1,790
2022-02-16	53.800	53.950	52.500	52.675	50.204	11,931
2022-02-15	52.950	53.300	52.950	52.950	50.466	352
2022-02-14	50.790	51.650	50.400	51.325	48.917	3,694
2022-02-11	53.297	53.297	52.625	52.625	50.156	13,700
2022-02-10	53.872	53.872	53.850	53.850	51.324	16,186
2022-02-09	54.000	54.425	54.000	54.425	51.872	2,022
2022-02-08	52.850	53.336	52.550	52.575	50.109	1,216
2022-02-07	52.650	52.825	52.650	52.825	50.347	2,259
2022-02-04	52.450	52.450	52.425	52.425	49.966	198
2022-02-03	52.600	52.600	52.400	52.600	50.133	21,671
2022-02-02	54.075	54.075	53.950	54.075	51.538	4,197
2022-02-01	54.850	55.200	54.850	54.975	52.396	2,846
2022-01-31	51.200	51.200	51.200	51.200	48.798	0
2022-01-28	50.951	50.951	50.400	50.665	48.288	5,050
2022-01-27	51.725	51.725	51.725	51.725	49.299	0
2022-01-26	53.850	54.039	53.850	53.850	51.324	4,244
2022-01-25	53.000	53.000	52.550	52.925	50.442	3,079
2022-01-24	53.150	53.150	52.600	52.675	50.204	1,577

← NewerPage 20 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.