Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.440	12.580	12.440	12.450	11.059	9,623
2023-09-22	12.540	12.540	12.430	12.430	11.041	2,079
2023-09-21	12.770	12.880	12.540	12.630	11.219	2,816
2023-09-20	12.820	12.879	12.820	12.820	11.388	1,880
2023-09-19	12.780	12.900	12.780	12.840	11.406	2,653
2023-09-18	12.570	12.900	12.570	12.570	11.166	3,067
2023-09-15	12.460	12.760	12.460	12.650	11.237	1,047
2023-09-14	12.410	12.410	12.340	12.410	11.024	1,530
2023-09-13	12.410	12.460	12.340	12.340	10.961	1,002
2023-09-12	12.360	12.480	12.360	12.360	10.979	68
2023-09-11	12.280	12.380	12.280	12.280	10.908	634
2023-09-08	12.240	12.240	12.120	12.220	10.855	269
2023-09-07	12.200	12.260	12.180	12.180	10.819	253
2023-09-06	12.360	12.360	12.260	12.260	10.890	102
2023-09-05	12.260	12.360	12.260	12.260	10.890	2,563
2023-09-04	12.410	12.410	12.279	12.410	11.024	237
2023-09-01	12.460	12.460	12.400	12.430	11.041	589
2023-08-31	12.470	12.470	12.470	12.470	11.077	1,106
2023-08-30	12.380	12.460	12.360	12.430	11.041	695
2023-08-29	12.410	12.480	12.360	12.360	10.979	1,098
2023-08-25	12.240	12.320	12.220	12.220	10.855	545
2023-08-24	12.340	12.410	12.280	12.410	11.024	254
2023-08-23	12.340	12.340	12.240	12.240	10.873	411
2023-08-22	12.360	12.420	12.360	12.380	10.997	379
2023-08-21	12.360	12.440	12.320	12.340	10.961	2,484
2023-08-18	12.240	12.320	12.240	12.240	10.873	1,625
2023-08-17	12.400	12.400	12.320	12.360	10.979	262
2023-08-16	12.400	12.480	12.400	12.410	11.024	11
2023-08-15	12.410	12.430	12.340	12.430	11.041	326
2023-08-14	12.300	12.460	12.280	12.410	11.024	2,310
2023-08-11	12.340	12.340	12.260	12.280	10.908	638
2023-08-10	12.380	12.380	12.380	12.380	10.997	8
2023-08-09	12.480	12.480	12.340	12.410	11.024	296
2023-08-08	12.320	12.410	12.320	12.410	11.024	181
2023-08-07	12.490	12.500	12.400	12.490	11.095	1,068
2023-08-04	12.600	12.600	12.410	12.410	11.024	269
2023-08-03	12.650	12.700	12.520	12.590	11.184	1,470
2023-08-02	12.580	12.680	12.580	12.650	11.237	509
2023-08-01	12.670	12.720	12.540	12.690	11.272	1,095
2023-07-31	12.940	12.940	12.621	12.750	11.326	1,293
2023-07-28	12.981	12.981	12.680	12.880	11.441	1,950
2023-07-27	12.880	12.960	12.880	12.880	11.441	535
2023-07-26	12.660	12.860	12.660	12.860	11.423	4,926
2023-07-25	12.410	12.560	12.360	12.470	11.077	2,056
2023-07-24	12.380	12.380	12.220	12.240	10.873	793
2023-07-21	12.240	12.320	12.220	12.220	10.855	2,432
2023-07-20	12.240	12.320	12.240	12.260	10.890	2,562
2023-07-19	12.340	12.340	12.220	12.300	10.926	597
2023-07-18	12.220	12.300	12.200	12.200	10.837	2,284
2023-07-17	12.300	12.340	12.220	12.220	10.855	1,458
2023-07-14	12.200	12.260	12.200	12.200	10.837	1,428
2023-07-13	12.140	12.240	12.140	12.140	10.784	545
2023-07-12	12.020	12.160	12.020	12.160	10.802	713
2023-07-11	11.930	12.021	11.930	11.930	10.597	874
2023-07-10	11.941	11.941	11.820	11.870	10.544	836
2023-07-07	11.810	11.980	11.810	11.810	10.491	1,635
2023-07-06	11.890	11.960	11.820	11.870	10.544	3,013
2023-07-05	11.950	11.960	11.860	11.870	10.544	642
2023-07-04	11.880	11.920	11.880	11.910	10.580	1,849
2023-07-03	11.970	11.970	11.900	11.970	10.633	215

← NewerPage 14 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.