Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	11.130	11.160	11.000	11.090	10.352	1,281
2024-06-11	11.200	11.200	11.070	11.070	10.334	398
2024-06-10	10.880	11.100	10.880	11.090	10.352	541
2024-06-07	11.020	11.020	10.970	10.970	10.240	38
2024-06-06	11.070	11.080	11.030	11.030	10.296	324
2024-06-05	10.910	10.980	10.910	10.910	10.184	807
2024-06-04	10.970	10.970	10.940	10.970	10.240	214
2024-06-03	11.010	11.030	10.960	11.030	10.296	1,888
2024-05-31	10.850	10.850	10.850	10.850	10.128	0
2024-05-30	11.010	11.010	11.010	11.010	10.278	0
2024-05-29	11.200	11.200	11.200	11.200	10.455	0
2024-05-28	11.280	11.280	11.280	11.280	10.530	0
2024-05-24	10.820	10.820	10.810	10.810	10.091	52
2024-05-23	10.950	10.950	10.900	10.950	10.222	510
2024-05-22	10.890	10.910	10.860	10.910	10.184	646
2024-05-21	11.040	11.040	10.870	10.870	10.147	28
2024-05-20	10.990	11.090	10.940	11.090	10.352	4,522
2024-05-17	11.300	11.360	11.300	11.360	10.091	2
2024-05-16	11.160	11.220	11.160	11.170	9.922	878
2024-05-15	11.070	11.080	11.050	11.050	9.816	1,500
2024-05-14	10.990	10.990	10.990	10.990	9.762	0
2024-05-13	11.080	11.080	11.050	11.050	9.816	3
2024-05-10	10.950	10.950	10.950	10.950	9.727	0
2024-05-09	10.870	10.870	10.870	10.870	9.656	0
2024-05-08	10.910	10.940	10.845	10.870	9.656	26,023
2024-05-07	10.970	10.970	10.970	10.970	9.745	0
2024-05-03	10.660	10.760	10.660	10.720	9.522	2,069
2024-05-02	10.270	10.270	10.270	10.270	9.123	0
2024-05-01	10.155	10.155	10.155	10.155	9.021	0
2024-04-30	10.155	10.155	10.155	10.155	9.021	0
2024-04-29	10.260	10.310	10.260	10.310	9.158	13
2024-04-26	10.150	10.201	10.150	10.150	9.016	607
2024-04-25	10.015	10.100	9.920	10.055	8.932	1,009
2024-04-24	10.075	10.080	10.040	10.075	8.950	652
2024-04-23	10.055	10.061	10.000	10.050	8.927	1,887
2024-04-22	10.015	10.081	9.990	10.055	8.932	3,621
2024-04-19	9.980	9.981	9.910	9.935	8.825	616
2024-04-18	9.981	9.997	9.981	9.995	8.878	614
2024-04-17	10.055	10.070	9.940	10.070	8.945	4,590
2024-04-16	9.995	10.041	9.990	10.015	8.896	7,307
2024-04-15	10.160	10.160	10.095	10.095	8.967	1,171
2024-04-12	10.270	10.420	10.240	10.290	9.141	2,371
2024-04-11	10.150	10.219	10.150	10.150	9.016	3,342
2024-04-10	10.090	10.141	10.090	10.090	8.963	390
2024-04-09	10.020	10.060	10.020	10.050	8.927	1,764
2024-04-08	10.021	10.021	9.935	9.935	8.825	1,311
2024-04-05	9.921	9.921	9.850	9.855	8.754	6,805
2024-04-04	10.015	10.015	9.999	10.015	8.896	74
2024-04-03	10.035	10.060	10.001	10.050	8.927	559
2024-04-02	10.181	10.181	10.035	10.035	8.914	1,344
2024-03-28	10.205	10.230	10.140	10.230	9.087	547
2024-03-27	10.210	10.310	10.180	10.310	9.158	5,089
2024-03-26	10.320	10.320	10.260	10.270	9.123	1,475
2024-03-25	10.321	10.321	10.280	10.290	9.141	645
2024-03-22	10.205	10.300	10.205	10.205	9.065	1,827
2024-03-21	10.095	10.175	10.080	10.175	9.038	1,328
2024-03-20	10.040	10.040	9.979	10.015	8.896	1,278
2024-03-19	9.920	10.060	9.920	9.995	8.878	6,125
2024-03-18	9.850	9.980	9.850	9.875	8.772	3,107
2024-03-15	9.900	9.960	9.840	9.960	8.847	212

← NewerPage 11 of 22 · 1,263 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.