Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	10.120	10.120	9.920	10.015	8.896	3,053
2024-03-13	10.160	10.160	10.081	10.130	8.998	2,981
2024-03-12	10.000	10.120	10.000	10.030	8.910	5,437
2024-03-11	10.095	10.120	9.961	10.070	8.945	2,353
2024-03-08	10.310	10.320	10.175	10.175	9.038	1
2024-03-07	10.210	10.261	10.135	10.135	9.003	333
2024-03-06	10.210	10.230	10.180	10.230	9.087	969
2024-03-05	10.219	10.310	10.219	10.310	9.158	31
2024-03-04	10.370	10.370	10.300	10.370	9.212	1,133
2024-03-01	10.281	10.281	10.240	10.270	9.123	1,172
2024-02-29	10.280	10.280	10.186	10.270	9.123	2,391
2024-02-28	10.456	10.456	10.220	10.270	9.123	2,205
2024-02-27	10.549	10.549	10.440	10.440	9.274	10,721
2024-02-26	10.580	10.580	10.480	10.560	9.380	1,861
2024-02-23	10.660	10.660	10.300	10.580	9.398	2,982
2024-02-22	10.990	11.081	10.990	10.990	9.762	486
2024-02-21	10.680	10.680	10.579	10.680	9.487	4,108
2024-02-20	10.760	10.760	10.620	10.760	9.558	2,475
2024-02-19	10.620	10.721	10.620	10.660	9.469	2,001
2024-02-16	10.600	10.800	10.600	10.680	9.487	8,292
2024-02-15	10.580	10.580	10.479	10.580	9.398	866
2024-02-14	10.400	10.540	10.400	10.540	9.363	4,372
2024-02-13	10.460	10.460	10.381	10.460	9.292	990
2024-02-12	10.580	10.580	10.580	10.580	9.398	0
2024-02-09	10.400	10.459	10.400	10.440	9.274	143
2024-02-08	10.500	10.500	10.359	10.500	9.327	2,784
2024-02-07	10.420	10.420	10.399	10.420	9.256	61
2024-02-06	10.420	10.553	10.420	10.500	9.327	896
2024-02-05	10.300	10.380	10.300	10.370	9.212	5,330
2024-02-02	10.230	10.401	10.230	10.230	9.087	4,360
2024-02-01	10.251	10.251	10.180	10.245	9.101	6,488
2024-01-31	10.350	10.350	10.320	10.350	9.194	773
2024-01-30	10.441	10.441	10.420	10.420	9.256	134
2024-01-29	10.440	10.440	10.380	10.440	9.274	992
2024-01-26	10.500	10.520	10.400	10.420	9.256	5,884
2024-01-25	10.560	10.579	10.510	10.520	9.345	654
2024-01-24	10.500	10.500	10.499	10.500	9.327	1,137
2024-01-23	10.500	10.540	10.420	10.520	9.345	3,638
2024-01-22	10.420	10.481	10.420	10.480	9.309	234
2024-01-19	10.460	10.460	10.361	10.460	9.292	605
2024-01-18	10.440	10.561	10.440	10.440	9.274	2,694
2024-01-17	10.520	10.520	10.361	10.480	9.309	1,880
2024-01-16	10.581	10.700	10.581	10.600	9.416	609
2024-01-15	10.820	10.820	10.660	10.660	9.469	3,926
2024-01-12	10.840	10.960	10.840	10.870	9.656	2,447
2024-01-11	10.810	10.880	10.780	10.850	9.638	1,078
2024-01-10	10.890	10.890	10.780	10.890	9.673	660
2024-01-09	11.100	11.100	10.900	10.970	9.745	6,021
2024-01-08	11.040	11.181	11.040	11.110	9.869	2,138
2024-01-05	10.990	11.000	10.820	10.850	9.638	9,064
2024-01-04	10.980	11.100	10.980	11.050	9.816	6,375
2024-01-03	11.000	11.000	10.880	10.970	9.745	1,843
2024-01-02	11.220	11.280	11.080	11.090	9.851	2,205
2023-12-29	11.240	11.320	11.140	11.280	10.020	11,681
2023-12-28	11.360	11.360	11.220	11.320	10.055	1,289
2023-12-27	11.300	11.360	11.240	11.240	9.984	5,172
2023-12-22	11.250	11.250	11.200	11.240	9.984	945
2023-12-21	11.150	11.320	11.040	11.220	9.967	7,369
2023-12-20	11.240	11.320	11.120	11.280	10.020	5,173
2023-12-19	11.220	11.220	11.020	11.170	9.922	7,776

← NewerPage 12 of 22 · 1,269 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.