Brunello Cucinelli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 96.910 | 96.910 | 96.910 | 96.910 | 95.683 | 0 |
| 2025-08-14 | 96.910 | 96.910 | 95.880 | 96.910 | 95.683 | 139 |
| 2025-08-13 | 96.900 | 97.420 | 96.360 | 97.310 | 96.078 | 752 |
| 2025-08-12 | 97.050 | 97.500 | 96.180 | 96.180 | 94.962 | 185 |
| 2025-08-11 | 97.080 | 98.520 | 96.520 | 96.540 | 95.318 | 1,675 |
| 2025-08-08 | 98.360 | 98.360 | 96.700 | 96.850 | 95.624 | 3,724 |
| 2025-08-07 | 96.220 | 98.820 | 96.220 | 98.055 | 96.813 | 617 |
| 2025-08-06 | 96.800 | 96.800 | 95.160 | 95.310 | 94.103 | 1,758 |
| 2025-08-05 | 97.390 | 97.940 | 95.900 | 96.580 | 95.357 | 3,325 |
| 2025-08-04 | 96.670 | 97.840 | 96.260 | 97.140 | 95.910 | 1,756 |
| 2025-08-01 | 98.200 | 98.200 | 95.780 | 96.820 | 95.594 | 2,687 |
| 2025-07-31 | 102.35 | 102.35 | 98.655 | 98.655 | 97.406 | 2,007 |
| 2025-07-30 | 102.75 | 103.10 | 101.80 | 102.95 | 101.65 | 2,514 |
| 2025-07-29 | 102.85 | 104.00 | 102.85 | 103.83 | 102.51 | 2,244 |
| 2025-07-28 | 102.20 | 102.70 | 102.20 | 102.58 | 101.28 | 528 |
| 2025-07-25 | 100.87 | 102.80 | 100.55 | 100.94 | 99.662 | 3,790 |
| 2025-07-24 | 103.30 | 103.30 | 101.10 | 101.34 | 100.06 | 6,838 |
| 2025-07-23 | 104.30 | 104.40 | 102.90 | 103.53 | 102.21 | 7,422 |
| 2025-07-22 | 103.83 | 103.90 | 103.10 | 103.83 | 102.51 | 311 |
| 2025-07-21 | 105.75 | 105.75 | 103.15 | 103.15 | 101.84 | 11,527 |
| 2025-07-18 | 105.35 | 106.70 | 104.80 | 106.23 | 104.88 | 6,854 |
| 2025-07-17 | 107.25 | 107.25 | 103.90 | 104.15 | 102.83 | 11,886 |
| 2025-07-16 | 105.90 | 108.30 | 105.90 | 107.15 | 105.79 | 3,740 |
| 2025-07-15 | 107.05 | 108.80 | 106.60 | 107.15 | 105.79 | 16,624 |
| 2025-07-14 | 107.00 | 108.10 | 104.75 | 106.85 | 105.50 | 15,765 |
| 2025-07-11 | 109.13 | 110.55 | 106.75 | 107.95 | 106.58 | 18,859 |
| 2025-07-10 | 107.50 | 109.25 | 107.50 | 108.83 | 107.45 | 46,365 |
| 2025-07-09 | 107.10 | 107.75 | 105.60 | 107.60 | 106.24 | 8,284 |
| 2025-07-08 | 107.80 | 107.90 | 106.35 | 107.68 | 106.31 | 5,711 |
| 2025-07-07 | 107.03 | 108.10 | 106.05 | 107.65 | 106.29 | 7,683 |
| 2025-07-04 | 108.33 | 108.40 | 106.70 | 107.28 | 105.92 | 3,599 |
| 2025-07-03 | 107.38 | 108.90 | 106.75 | 108.25 | 106.88 | 5,321 |
| 2025-07-02 | 106.45 | 108.15 | 106.20 | 107.83 | 106.46 | 19,834 |
| 2025-07-01 | 103.70 | 106.30 | 103.70 | 106.03 | 104.68 | 14,012 |
| 2025-06-30 | 103.38 | 103.50 | 101.80 | 102.70 | 101.40 | 3,453 |
| 2025-06-27 | 101.45 | 102.95 | 101.45 | 102.90 | 101.60 | 8,514 |
| 2025-06-26 | 100.87 | 101.70 | 100.40 | 100.87 | 99.588 | 8,228 |
| 2025-06-25 | 101.72 | 101.90 | 100.20 | 100.40 | 99.124 | 4,843 |
| 2025-06-24 | 101.13 | 103.00 | 100.60 | 100.60 | 99.321 | 4,646 |
| 2025-06-23 | 100.18 | 100.95 | 98.660 | 99.815 | 98.551 | 3,823 |
| 2025-06-20 | 100.83 | 101.85 | 100.25 | 100.77 | 99.494 | 4,973 |
| 2025-06-19 | 102.15 | 102.15 | 99.260 | 100.03 | 98.758 | 10,717 |
| 2025-06-18 | 101.31 | 103.30 | 101.30 | 102.63 | 101.33 | 7,717 |
| 2025-06-17 | 99.385 | 102.70 | 98.120 | 101.86 | 100.57 | 12,067 |
| 2025-06-16 | 98.245 | 99.640 | 98.080 | 99.535 | 98.275 | 8,442 |
| 2025-06-13 | 98.500 | 98.500 | 96.560 | 98.120 | 96.878 | 13,084 |
| 2025-06-12 | 102.40 | 102.40 | 99.980 | 100.08 | 98.808 | 8,787 |
| 2025-06-11 | 102.65 | 103.15 | 101.65 | 102.18 | 100.88 | 3,334 |
| 2025-06-10 | 102.75 | 102.75 | 101.95 | 102.20 | 100.91 | 11,755 |
| 2025-06-09 | 103.43 | 104.10 | 102.75 | 103.35 | 102.04 | 4,564 |
| 2025-06-06 | 103.20 | 104.18 | 102.85 | 104.18 | 102.86 | 15,805 |
| 2025-06-05 | 106.63 | 107.10 | 103.35 | 104.55 | 103.23 | 15,831 |
| 2025-06-04 | 106.33 | 107.65 | 106.20 | 106.60 | 105.25 | 14,071 |
| 2025-06-03 | 106.85 | 108.45 | 105.30 | 106.05 | 104.71 | 17,272 |
| 2025-06-02 | 106.95 | 107.25 | 105.10 | 106.85 | 105.50 | 8,935 |
| 2025-05-30 | 106.95 | 108.80 | 106.95 | 108.05 | 106.68 | 5,727 |
| 2025-05-29 | 107.95 | 109.60 | 107.15 | 107.63 | 106.26 | 9,064 |
| 2025-05-28 | 106.50 | 107.80 | 105.90 | 106.00 | 104.66 | 8,327 |
| 2025-05-27 | 104.98 | 107.40 | 104.95 | 106.43 | 105.08 | 8,083 |
| 2025-05-23 | 108.25 | 108.25 | 101.50 | 103.55 | 102.24 | 19,697 |
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.