Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	94.250	94.350	92.800	92.900	90.957	5,423
2024-11-26	93.050	95.450	91.400	94.750	92.768	16,150
2024-11-25	92.350	95.250	92.350	93.300	91.349	37,181
2024-11-22	88.019	91.250	88.019	90.625	88.730	6,037
2024-11-21	87.125	88.250	86.450	87.950	86.111	1,968
2024-11-20	87.875	89.250	87.675	87.675	85.841	1,026
2024-11-19	89.525	89.900	86.350	87.800	85.964	3,710
2024-11-18	88.250	89.300	88.000	88.725	86.869	3,070
2024-11-15	89.125	89.900	88.350	88.800	86.943	14,236
2024-11-14	87.450	89.550	87.350	89.475	87.604	7,977
2024-11-13	87.550	87.900	86.550	87.825	85.988	10,146
2024-11-12	89.850	89.850	86.500	86.675	84.862	25,158
2024-11-11	91.300	92.700	91.100	92.225	90.296	4,803
2024-11-08	92.650	93.450	89.950	92.150	90.223	7,343
2024-11-07	90.525	93.200	90.350	92.600	90.663	6,957
2024-11-06	90.400	93.550	90.400	91.275	89.366	9,052
2024-11-05	91.100	91.100	89.800	90.150	88.265	5,552
2024-11-04	91.750	92.350	90.550	91.250	89.342	19,619
2024-11-01	90.650	91.650	90.300	91.325	89.415	1,741
2024-10-31	92.100	92.100	89.900	90.250	88.363	8,703
2024-10-30	93.200	93.200	90.850	92.250	90.321	7,224
2024-10-29	93.650	94.350	93.150	93.775	91.814	3,290
2024-10-28	93.875	94.350	93.100	93.750	91.789	3,286
2024-10-25	94.150	94.150	92.700	93.475	91.520	54,816
2024-10-24	93.175	94.550	92.600	93.825	91.863	5,595
2024-10-23	92.375	93.350	91.950	92.475	90.541	3,506
2024-10-22	94.325	94.900	92.850	93.050	91.104	9,222
2024-10-21	95.800	96.350	93.450	94.050	92.083	17,162
2024-10-18	94.300	98.400	94.300	96.400	94.384	65,937
2024-10-17	92.450	93.350	91.950	92.350	90.419	9,088
2024-10-16	88.125	92.550	87.800	92.450	90.517	37,072
2024-10-15	95.300	95.450	92.100	92.100	90.174	20,148
2024-10-14	94.500	95.750	93.500	95.050	93.062	12,167
2024-10-11	94.000	95.300	94.000	94.525	92.548	8,968
2024-10-10	95.550	95.750	93.350	93.350	91.398	10,139
2024-10-09	94.850	95.150	93.650	94.975	92.989	4,378
2024-10-08	95.100	95.100	92.300	94.500	92.524	17,915
2024-10-07	95.000	95.700	94.600	95.700	93.699	661
2024-10-04	93.525	94.500	93.500	94.225	92.254	403
2024-10-03	95.175	95.250	93.500	94.050	92.083	1,072
2024-10-02	95.675	97.500	94.550	95.825	93.821	2,197
2024-10-01	96.750	97.000	94.550	94.975	92.989	2,129
2024-09-30	95.275	96.800	94.950	96.550	94.531	1,463
2024-09-27	94.625	95.450	93.100	94.950	92.964	6,145
2024-09-26	88.100	95.700	88.100	90.950	89.048	8,468
2024-09-25	85.125	86.300	84.900	85.675	83.883	1,764
2024-09-24	83.750	85.750	83.750	85.325	83.541	32,501
2024-09-23	82.300	82.300	81.000	82.250	80.530	4,010
2024-09-20	86.250	86.250	83.350	84.100	82.341	5,682
2024-09-19	85.850	88.600	85.850	87.575	85.743	1,929
2024-09-18	85.400	85.400	83.550	84.250	82.488	414
2024-09-17	85.800	85.850	85.350	85.825	84.030	230
2024-09-16	85.050	85.450	84.450	84.450	82.684	472
2024-09-13	84.700	85.400	84.150	85.225	83.443	5,222
2024-09-12	84.050	84.750	84.050	84.050	82.292	5,390
2024-09-11	82.475	83.850	82.300	82.550	80.824	2,724
2024-09-10	83.400	83.400	82.200	82.925	81.191	3,722
2024-09-09	84.225	84.300	82.725	82.725	80.995	5,563
2024-09-06	84.900	85.000	83.200	83.250	81.509	9,726
2024-09-05	88.400	88.400	82.950	86.025	84.226	16,727

← NewerPage 9 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.