Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	54.075	54.075	54.075	54.075	51.538	0
2022-01-20	54.850	54.850	53.950	54.750	52.182	860
2022-01-19	55.000	55.950	55.000	55.125	52.539	1,717
2022-01-18	54.650	54.650	54.100	54.250	51.705	406
2022-01-17	54.900	55.650	54.900	55.350	52.754	709
2022-01-14	55.025	55.025	54.075	54.075	51.538	30,436
2022-01-13	56.200	56.200	55.900	56.050	53.421	820
2022-01-12	58.750	58.750	57.150	57.475	54.779	5,602
2022-01-11	60.450	60.900	60.400	60.600	57.757	430
2022-01-10	60.150	60.150	58.350	58.350	55.613	1,280
2022-01-07	62.100	62.100	60.500	60.700	57.853	7,311
2022-01-06	62.650	63.750	62.400	62.700	59.759	2,960
2022-01-05	63.000	63.250	63.000	63.250	60.283	2,418
2022-01-04	63.400	63.500	62.950	63.400	60.426	3,855
2021-12-31	60.925	60.925	60.925	60.925	58.067	0
2021-12-30	60.700	60.925	60.700	60.925	58.067	1,632
2021-12-29	60.350	60.750	60.350	60.750	57.900	1,184
2021-12-24	56.725	56.725	56.725	56.725	54.064	0
2021-12-23	56.900	56.900	56.725	56.725	54.064	368
2021-12-22	56.100	56.850	55.850	56.800	54.136	502
2021-12-21	55.700	55.700	55.275	55.275	52.682	1,579
2021-12-20	54.875	55.300	54.650	55.300	52.706	23
2021-12-17	56.950	57.100	55.000	55.675	53.063	2,431
2021-12-16	58.400	59.000	57.250	57.250	54.565	20
2021-12-15	56.850	57.350	56.850	57.350	54.660	15,545
2021-12-14	55.550	55.550	53.975	53.975	51.443	14,081
2021-12-13	56.400	56.450	55.200	55.525	52.920	91
2021-12-10	56.775	56.775	56.150	56.600	53.945	4,384
2021-12-09	57.275	57.425	57.050	57.425	54.731	2,579
2021-12-08	58.350	58.350	56.925	57.400	54.707	9,608
2021-12-07	58.225	58.250	58.225	58.225	55.494	8
2021-12-06	56.750	56.950	56.750	56.925	54.255	15,996
2021-12-03	55.700	55.700	55.700	55.700	53.087	6,899
2021-12-02	56.025	56.025	55.650	55.950	53.325	8,564
2021-12-01	56.575	56.850	55.225	56.300	53.659	29,289
2021-11-30	56.300	56.300	56.300	56.300	53.659	0
2021-11-29	56.200	56.600	56.100	56.600	53.945	39,574
2021-11-26	56.425	57.000	55.350	55.750	53.135	3,490
2021-11-25	57.975	58.400	57.700	57.875	55.160	5,921
2021-11-24	58.050	58.050	57.800	57.950	55.232	35,047
2021-11-23	59.775	59.775	58.450	58.700	55.946	10,289
2021-11-22	60.350	61.100	60.150	60.400	57.567	1,801
2021-11-19	61.875	62.000	60.000	60.350	57.519	12,432
2021-11-18	61.950	62.025	61.475	61.475	58.591	6,704
2021-11-17	62.550	62.800	61.450	61.775	58.877	6,370
2021-11-16	62.550	63.025	62.350	62.525	59.592	5,449
2021-11-15	62.500	63.250	62.500	63.050	60.092	9,388
2021-11-12	63.100	63.475	63.100	63.475	60.497	186
2021-11-11	61.875	62.825	61.550	62.825	59.878	1,912
2021-11-10	62.150	62.150	61.300	62.050	59.139	1,158
2021-11-09	62.150	63.200	61.700	63.100	60.140	2,044
2021-11-08	61.150	63.000	61.150	62.450	59.521	1,018
2021-11-05	59.800	60.950	59.800	60.425	57.591	1,256
2021-11-04	55.950	58.100	55.950	57.725	55.017	2,131
2021-11-03	54.450	54.850	54.450	54.450	51.896	202
2021-11-02	53.925	54.750	53.600	54.100	51.562	507
2021-11-01	53.475	53.900	53.475	53.475	50.967	606
2021-10-29	52.200	52.300	52.200	52.250	49.799	118
2021-10-28	51.700	51.800	51.700	51.800	49.370	194
2021-10-27	51.500	51.500	51.050	51.500	49.084	149

← NewerPage 21 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.