Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	9.140	9.140	9.005	9.005	8.406	1
2024-09-03	9.360	9.360	9.310	9.360	8.737	251
2024-09-02	9.580	9.580	9.500	9.545	8.910	353
2024-08-30	9.490	9.600	9.490	9.565	8.929	6,165
2024-08-29	9.360	9.480	9.360	9.415	8.789	1,364
2024-08-28	9.280	9.280	9.220	9.220	8.607	1,210
2024-08-27	9.330	9.330	9.330	9.330	8.709	0
2024-08-23	9.380	9.380	9.330	9.380	8.756	350
2024-08-22	9.370	9.370	9.340	9.340	8.719	12
2024-08-21	9.410	9.410	9.360	9.405	8.779	627
2024-08-20	9.425	9.425	9.400	9.425	8.798	1,700
2024-08-19	9.480	9.505	9.480	9.505	8.873	100
2024-08-16	9.370	9.370	9.370	9.370	8.747	0
2024-08-15	9.280	9.400	9.230	9.300	8.681	12
2024-08-14	9.270	9.270	9.270	9.270	8.653	0
2024-08-13	9.290	9.290	9.220	9.220	8.607	274
2024-08-12	9.390	9.390	9.330	9.390	8.765	236
2024-08-09	9.360	9.360	9.310	9.340	8.719	1,429
2024-08-08	9.450	9.450	9.330	9.350	8.728	617
2024-08-07	9.510	9.560	9.510	9.535	8.901	1,458
2024-08-06	9.390	9.390	9.390	9.390	8.765	0
2024-08-05	9.010	9.330	9.010	9.320	8.700	1,210
2024-08-02	9.600	9.600	9.270	9.270	8.653	1,214
2024-08-01	10.420	10.420	10.370	10.370	9.680	289
2024-07-31	10.520	10.540	10.500	10.540	9.839	369
2024-07-30	10.350	10.540	10.320	10.440	9.746	465
2024-07-29	10.400	10.400	10.350	10.350	9.662	1
2024-07-26	10.270	10.340	10.270	10.270	9.587	216
2024-07-25	10.160	10.160	10.040	10.110	9.438	660
2024-07-24	10.250	10.310	10.200	10.310	9.624	110
2024-07-23	10.270	10.270	10.270	10.270	9.587	0
2024-07-22	10.290	10.340	10.290	10.290	9.606	7
2024-07-19	10.350	10.380	10.340	10.350	9.662	89
2024-07-18	10.400	10.500	10.380	10.440	9.746	1,081
2024-07-17	10.520	10.540	10.420	10.540	9.839	52
2024-07-16	10.480	10.480	10.480	10.480	9.783	0
2024-07-15	10.580	10.580	10.580	10.580	9.876	0
2024-07-12	10.540	10.600	10.540	10.540	9.839	591
2024-07-11	10.270	10.380	10.260	10.330	9.643	358
2024-07-10	10.205	10.205	10.205	10.205	9.526	0
2024-07-09	10.340	10.340	10.120	10.205	9.526	1,755
2024-07-08	10.500	10.500	10.460	10.460	9.764	3
2024-07-05	10.580	10.580	10.440	10.460	9.764	1,002
2024-07-04	10.640	10.640	10.560	10.640	9.932	232
2024-07-03	10.620	10.720	10.600	10.660	9.951	54
2024-07-02	10.520	10.560	10.520	10.520	9.820	783
2024-07-01	10.110	10.110	10.080	10.110	9.438	4
2024-06-28	10.040	10.040	9.950	10.015	9.349	1,398
2024-06-27	10.035	10.100	10.035	10.035	9.368	142
2024-06-26	10.155	10.180	10.060	10.090	9.419	124
2024-06-25	10.310	10.310	10.240	10.310	9.624	152
2024-06-24	10.350	10.400	10.350	10.350	9.662	156
2024-06-21	10.400	10.400	10.320	10.330	9.643	127
2024-06-20	10.440	10.500	10.440	10.440	9.746	335
2024-06-19	10.540	10.560	10.440	10.440	9.746	68
2024-06-18	10.660	10.660	10.560	10.640	9.932	342
2024-06-17	10.740	10.740	10.580	10.600	9.895	160
2024-06-14	10.800	10.800	10.660	10.700	9.988	127
2024-06-13	10.930	10.930	10.840	10.930	10.203	83
2024-06-12	11.130	11.160	11.000	11.090	10.352	1,281

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0600 EUR
2025-05-19	0.5500 EUR
2024-05-20	0.5500 EUR
2023-05-15	0.5500 EUR
2022-05-23	0.4500 EUR
2021-05-13	0.3000 EUR
2019-05-20	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.