Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	109.05	109.55	105.95	106.95	105.60	20,785
2025-05-21	110.68	110.75	109.30	110.08	108.68	6,630
2025-05-20	110.45	111.05	109.10	110.35	108.95	14,371
2025-05-19	107.90	110.50	107.90	110.00	108.61	8,955
2025-05-16	109.40	112.48	109.40	112.48	110.12	19,629
2025-05-15	108.35	109.55	108.00	109.10	106.82	6,081
2025-05-14	108.83	109.95	107.15	108.50	106.23	8,631
2025-05-13	106.40	109.25	106.40	109.20	106.92	10,170
2025-05-12	103.70	107.15	103.70	105.85	103.64	10,243
2025-05-09	101.60	103.00	101.60	101.91	99.779	6,275
2025-05-08	100.31	101.96	100.00	101.96	99.823	4,697
2025-05-07	101.80	101.80	99.860	100.10	98.002	4,353
2025-05-06	103.05	103.25	100.95	101.81	99.681	6,527
2025-05-02	99.600	102.70	99.600	102.30	100.16	6,821
2025-05-01	98.890	98.890	98.890	98.890	96.822	0
2025-04-30	99.640	100.75	97.560	98.890	96.822	14,826
2025-04-29	99.710	100.15	98.980	99.590	97.507	2,622
2025-04-28	100.69	101.00	97.888	100.53	98.423	106,745
2025-04-25	99.080	100.55	99.080	100.07	97.977	3,690
2025-04-24	99.140	99.140	97.680	97.900	95.853	9,139
2025-04-23	98.240	100.50	98.240	99.740	97.654	14,729
2025-04-22	97.240	97.800	94.200	96.680	94.658	2,810
2025-04-17	95.790	101.83	95.160	96.150	94.139	21,333
2025-04-16	95.510	97.400	94.500	97.060	95.030	6,548
2025-04-15	96.160	96.180	91.900	95.530	93.532	16,644
2025-04-14	95.260	95.960	94.520	95.480	93.483	10,798
2025-04-11	95.640	95.640	92.500	93.100	91.153	8,430
2025-04-10	93.800	100.15	93.800	94.580	92.602	14,056
2025-04-09	92.260	92.260	89.380	89.570	87.697	5,525
2025-04-08	90.360	94.380	89.960	92.970	91.026	9,110
2025-04-07	91.530	97.240	88.240	90.560	88.666	12,568
2025-04-04	97.500	97.500	92.950	96.725	94.702	9,116
2025-04-03	102.80	102.80	97.450	97.450	95.412	16,224
2025-04-02	105.00	106.70	104.90	104.95	102.76	4,415
2025-04-01	106.00	107.10	105.40	105.90	103.69	2,671
2025-03-31	106.40	106.70	105.00	105.65	103.44	3,886
2025-03-28	108.45	108.60	106.00	106.75	104.52	2,956
2025-03-27	109.45	109.80	106.80	108.10	105.84	9,535
2025-03-26	108.35	110.90	107.70	110.65	108.34	8,540
2025-03-25	107.10	107.90	107.10	107.60	105.35	11,727
2025-03-24	107.80	108.70	106.00	106.75	104.52	5,466
2025-03-21	107.70	107.70	106.50	107.55	105.30	5,116
2025-03-20	109.50	109.50	107.60	108.65	106.38	7,716
2025-03-19	107.50	110.10	107.40	110.10	107.80	4,522
2025-03-18	108.30	108.30	106.60	107.55	105.30	11,046
2025-03-17	110.60	110.60	107.60	107.85	105.59	12,088
2025-03-14	111.60	114.80	106.90	109.90	107.60	36,683
2025-03-13	109.50	112.50	109.50	111.55	109.22	42,878
2025-03-12	107.50	111.90	107.50	108.40	106.13	11,247
2025-03-11	110.35	110.90	107.40	108.10	105.84	7,232
2025-03-10	112.85	113.40	108.50	108.65	106.38	33,010
2025-03-07	115.30	115.30	111.40	112.05	109.71	21,217
2025-03-06	120.55	120.90	115.00	115.30	112.89	15,962
2025-03-05	120.20	122.50	119.50	120.45	117.93	13,461
2025-03-04	123.40	123.40	120.50	120.60	118.08	8,352
2025-03-03	124.50	124.50	122.10	123.25	120.67	12,941
2025-02-28	122.85	125.10	122.50	124.25	121.65	2,858
2025-02-27	124.10	126.20	122.20	124.55	121.95	6,712
2025-02-26	125.40	126.00	124.15	125.40	122.78	6,779
2025-02-25	123.50	124.80	122.10	122.20	119.64	10,004

← NewerPage 7 of 22 · 1,268 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.