Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	11.181	11.181	11.030	11.030	9.798	2,707
2023-12-15	10.960	11.220	10.960	11.030	9.798	4,912
2023-12-14	10.900	10.900	10.760	10.810	9.602	3,129
2023-12-13	10.700	10.780	10.700	10.760	9.558	1,300
2023-12-12	10.700	10.700	10.580	10.580	9.398	4,749
2023-12-11	10.800	10.800	10.660	10.780	9.576	3,331
2023-12-08	10.700	10.800	10.700	10.700	9.505	8,089
2023-12-07	10.700	10.740	10.540	10.660	9.469	11,659
2023-12-06	10.760	10.760	10.660	10.760	9.558	5,641
2023-12-05	10.781	10.781	10.680	10.720	9.522	2,529
2023-12-04	10.780	10.860	10.720	10.850	9.638	6,495
2023-12-01	10.780	10.920	10.720	10.720	9.522	9,594
2023-11-30	10.800	10.800	10.621	10.700	9.505	3,489
2023-11-29	10.920	10.920	10.800	10.810	9.602	6,662
2023-11-28	11.730	11.740	11.040	11.200	9.949	11,141
2023-11-27	11.240	11.750	11.220	11.750	10.437	1,947
2023-11-24	10.910	11.100	10.840	10.990	9.762	18,292
2023-11-23	11.300	11.300	10.890	10.890	9.673	7,210
2023-11-22	11.740	11.740	11.361	11.420	10.144	4,237
2023-11-21	12.140	12.140	11.901	11.910	10.580	6,402
2023-11-20	11.960	12.180	11.960	12.060	10.713	2,429
2023-11-17	11.700	11.760	11.700	11.730	10.420	1,180
2023-11-16	11.720	11.720	11.419	11.520	10.233	1,099
2023-11-15	11.720	11.720	11.620	11.710	10.402	1,989
2023-11-14	11.690	11.740	11.600	11.670	10.366	2,030
2023-11-13	11.630	11.660	11.600	11.630	10.331	1,424
2023-11-10	11.540	11.540	11.380	11.460	10.180	2,419
2023-11-09	11.460	11.760	11.460	11.630	10.331	6,628
2023-11-08	11.460	11.480	11.220	11.220	9.967	3,623
2023-11-07	11.460	11.460	11.340	11.440	10.162	2,315
2023-11-06	11.760	11.760	11.620	11.630	10.331	1,704
2023-11-03	12.300	12.300	11.830	11.830	10.508	18,756
2023-11-02	13.360	13.480	13.360	13.370	11.876	613
2023-11-01	13.210	13.340	13.210	13.210	11.734	831
2023-10-31	13.180	13.180	13.100	13.180	11.708	1,573
2023-10-30	12.960	13.240	12.960	13.180	11.708	1,518
2023-10-27	12.760	13.040	12.760	12.900	11.459	1,585
2023-10-26	12.510	12.820	12.500	12.670	11.255	5,047
2023-10-25	12.760	12.760	12.620	12.730	11.308	684
2023-10-24	12.720	12.850	12.720	12.750	11.326	1,160
2023-10-23	12.600	12.740	12.600	12.690	11.272	1,226
2023-10-20	12.760	12.760	12.620	12.690	11.272	1,666
2023-10-19	12.740	12.920	12.740	12.820	11.388	7,409
2023-10-18	12.920	12.920	12.760	12.820	11.388	3,853
2023-10-17	13.210	13.342	13.196	13.270	11.788	759
2023-10-16	13.330	13.380	13.279	13.310	11.823	650
2023-10-13	13.350	13.540	13.250	13.250	11.770	2,076
2023-10-12	13.260	13.520	13.260	13.410	11.912	931
2023-10-11	13.020	13.380	13.020	13.350	11.859	3,283
2023-10-10	12.918	13.020	12.918	12.940	11.494	931
2023-10-09	12.660	12.859	12.660	12.750	11.326	221
2023-10-06	12.770	12.800	12.680	12.770	11.343	702
2023-10-05	12.860	12.860	12.839	12.860	11.423	813
2023-10-04	12.840	12.940	12.840	12.860	11.423	1,077
2023-10-03	12.980	12.980	12.819	12.860	11.423	1,605
2023-10-02	13.040	13.200	13.040	13.120	11.654	2,046
2023-09-29	12.900	13.080	12.900	13.060	11.601	3,223
2023-09-28	12.660	12.780	12.660	12.670	11.255	375
2023-09-27	12.510	12.540	12.490	12.490	11.095	436
2023-09-26	12.460	12.720	12.460	12.570	11.166	2,417

← NewerPage 13 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.