Brunello Cucinelli historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 126.70 | 126.70 | 123.90 | 125.25 | 122.63 | 16,051 |
| 2025-02-21 | 125.00 | 127.20 | 124.70 | 126.75 | 124.10 | 6,306 |
| 2025-02-20 | 126.90 | 128.60 | 124.80 | 125.75 | 123.12 | 15,454 |
| 2025-02-19 | 130.95 | 131.60 | 127.20 | 127.25 | 124.59 | 46,371 |
| 2025-02-18 | 130.75 | 132.00 | 130.20 | 131.25 | 128.51 | 6,568 |
| 2025-02-17 | 130.00 | 131.40 | 130.00 | 130.50 | 127.77 | 10,803 |
| 2025-02-14 | 128.85 | 133.40 | 128.80 | 131.25 | 128.51 | 17,307 |
| 2025-02-13 | 126.90 | 130.70 | 126.90 | 130.20 | 127.48 | 16,725 |
| 2025-02-12 | 125.50 | 126.30 | 124.20 | 125.80 | 123.17 | 5,994 |
| 2025-02-11 | 124.60 | 126.10 | 124.40 | 125.80 | 123.17 | 4,772 |
| 2025-02-10 | 122.60 | 124.80 | 122.50 | 124.10 | 121.50 | 9,878 |
| 2025-02-07 | 124.90 | 126.10 | 123.20 | 123.30 | 120.72 | 10,871 |
| 2025-02-06 | 125.45 | 126.30 | 124.60 | 125.60 | 122.97 | 10,874 |
| 2025-02-05 | 124.70 | 125.50 | 123.80 | 124.80 | 122.19 | 11,803 |
| 2025-02-04 | 124.45 | 126.00 | 124.00 | 124.20 | 121.60 | 13,220 |
| 2025-02-03 | 121.50 | 125.30 | 120.80 | 125.30 | 122.68 | 14,156 |
| 2025-01-31 | 123.70 | 125.20 | 123.60 | 125.15 | 122.53 | 11,654 |
| 2025-01-30 | 122.00 | 124.20 | 121.80 | 123.25 | 120.67 | 9,846 |
| 2025-01-29 | 120.65 | 122.80 | 119.40 | 121.85 | 119.30 | 12,378 |
| 2025-01-28 | 120.40 | 122.25 | 119.90 | 122.00 | 119.45 | 6,702 |
| 2025-01-27 | 121.20 | 121.20 | 118.90 | 120.80 | 118.27 | 6,476 |
| 2025-01-24 | 120.20 | 122.60 | 120.20 | 121.35 | 118.81 | 14,870 |
| 2025-01-23 | 118.50 | 119.90 | 118.10 | 119.00 | 116.51 | 7,059 |
| 2025-01-22 | 117.10 | 119.50 | 117.10 | 118.40 | 115.92 | 10,257 |
| 2025-01-21 | 115.75 | 117.60 | 115.70 | 116.70 | 114.26 | 5,625 |
| 2025-01-20 | 116.50 | 117.00 | 115.50 | 116.30 | 113.87 | 7,640 |
| 2025-01-17 | 112.90 | 116.50 | 112.90 | 115.40 | 112.99 | 22,019 |
| 2025-01-16 | 111.90 | 116.50 | 111.90 | 112.60 | 110.25 | 83,044 |
| 2025-01-15 | 111.80 | 112.50 | 109.00 | 111.40 | 109.07 | 14,476 |
| 2025-01-14 | 109.50 | 112.80 | 109.50 | 112.00 | 109.66 | 26,187 |
| 2025-01-13 | 109.30 | 109.40 | 107.70 | 108.90 | 106.62 | 10,376 |
| 2025-01-10 | 109.60 | 110.80 | 109.30 | 109.80 | 107.50 | 16,710 |
| 2025-01-09 | 108.55 | 110.30 | 108.20 | 109.90 | 107.60 | 23,402 |
| 2025-01-08 | 108.05 | 109.20 | 107.60 | 108.00 | 105.74 | 8,795 |
| 2025-01-07 | 107.20 | 108.90 | 107.20 | 108.40 | 106.13 | 13,468 |
| 2025-01-06 | 103.90 | 107.60 | 103.70 | 106.90 | 104.66 | 13,621 |
| 2025-01-03 | 104.70 | 105.20 | 103.40 | 103.95 | 101.78 | 5,580 |
| 2025-01-02 | 106.05 | 106.20 | 103.80 | 104.45 | 102.27 | 10,496 |
| 2024-12-31 | 105.25 | 105.25 | 105.25 | 105.25 | 103.05 | 0 |
| 2024-12-30 | 105.50 | 106.60 | 105.10 | 105.25 | 103.05 | 5,168 |
| 2024-12-27 | 104.20 | 106.40 | 104.20 | 106.40 | 104.17 | 57,084 |
| 2024-12-24 | 104.30 | 104.30 | 104.30 | 104.30 | 102.12 | 0 |
| 2024-12-23 | 104.05 | 105.70 | 103.90 | 105.35 | 103.15 | 10,343 |
| 2024-12-20 | 103.00 | 104.90 | 102.70 | 104.00 | 101.82 | 5,117 |
| 2024-12-19 | 104.00 | 104.00 | 102.20 | 103.20 | 101.04 | 6,056 |
| 2024-12-18 | 103.85 | 104.60 | 102.60 | 104.35 | 102.17 | 5,627 |
| 2024-12-17 | 103.35 | 104.10 | 102.50 | 103.35 | 101.19 | 7,421 |
| 2024-12-16 | 104.10 | 104.10 | 101.80 | 103.45 | 101.29 | 13,552 |
| 2024-12-13 | 105.70 | 105.70 | 103.60 | 104.15 | 101.97 | 21,135 |
| 2024-12-12 | 100.80 | 106.40 | 100.80 | 106.35 | 104.13 | 113,057 |
| 2024-12-11 | 97.825 | 99.050 | 96.350 | 98.375 | 96.318 | 10,409 |
| 2024-12-10 | 98.750 | 98.750 | 96.950 | 97.250 | 95.216 | 20,546 |
| 2024-12-09 | 97.850 | 100.10 | 97.850 | 99.475 | 97.395 | 21,682 |
| 2024-12-06 | 95.800 | 98.000 | 95.800 | 97.250 | 95.216 | 24,294 |
| 2024-12-05 | 96.750 | 96.750 | 95.300 | 95.525 | 93.527 | 15,292 |
| 2024-12-04 | 95.350 | 97.700 | 95.350 | 96.350 | 94.335 | 14,155 |
| 2024-12-03 | 94.575 | 95.900 | 94.450 | 95.200 | 93.209 | 13,524 |
| 2024-12-02 | 93.200 | 94.900 | 93.100 | 94.400 | 92.426 | 6,430 |
| 2024-11-29 | 93.700 | 94.350 | 92.650 | 93.600 | 91.642 | 5,765 |
| 2024-11-28 | 93.775 | 94.300 | 93.400 | 93.475 | 91.520 | 4,564 |
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.