Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.020	12.060	11.960	11.970	10.633	1,344
2023-06-29	11.890	12.020	11.890	11.890	10.562	1,447
2023-06-28	11.730	11.900	11.700	11.870	10.544	966
2023-06-27	11.610	11.680	11.610	11.610	10.313	938
2023-06-26	11.580	11.620	11.580	11.610	10.313	1,563
2023-06-23	11.680	11.680	11.560	11.670	10.366	1,031
2023-06-22	11.670	11.670	11.540	11.670	10.366	364
2023-06-21	11.620	11.800	11.620	11.730	10.420	6,222
2023-06-20	11.650	11.660	11.540	11.610	10.313	11,291
2023-06-19	11.750	11.770	11.640	11.770	10.455	1,614
2023-06-16	11.860	11.940	11.860	11.870	10.544	409
2023-06-15	12.000	12.000	11.860	12.000	10.659	1,430
2023-06-14	12.040	12.040	11.980	12.040	10.695	134
2023-06-13	11.950	12.060	11.950	11.950	10.615	218
2023-06-12	12.000	12.060	11.990	12.040	10.695	2,006
2023-06-09	11.940	12.040	11.940	11.970	10.633	537
2023-06-08	11.959	11.970	11.959	11.970	10.633	2,038
2023-06-07	12.140	12.140	11.960	12.060	10.713	2,274
2023-06-06	12.220	12.300	12.220	12.220	10.855	3,028
2023-06-05	12.180	12.300	12.180	12.300	10.926	1,024
2023-06-02	12.000	12.140	11.987	12.120	10.766	2,319
2023-06-01	11.850	11.940	11.850	11.850	10.526	1,767
2023-05-31	11.690	11.830	11.558	11.830	10.508	1,908
2023-05-30	11.940	11.940	11.740	11.810	10.491	910
2023-05-26	12.060	12.140	12.060	12.140	10.784	426
2023-05-25	12.100	12.100	12.000	12.020	10.677	883
2023-05-24	12.080	12.080	12.020	12.060	10.713	342
2023-05-23	12.160	12.380	12.140	12.260	10.890	1,204
2023-05-22	12.160	12.240	12.160	12.200	10.837	701,194
2023-05-19	12.280	12.380	12.260	12.340	10.961	1,768
2023-05-18	12.300	12.340	12.240	12.240	10.873	1,566
2023-05-17	11.720	12.320	11.720	12.300	10.926	4,345
2023-05-16	11.610	11.640	11.520	11.610	10.313	775
2023-05-15	11.740	11.740	11.624	11.710	10.402	4,845
2023-05-12	12.280	12.400	12.280	12.280	10.420	613
2023-05-11	12.161	12.300	12.161	12.220	10.369	1,086
2023-05-10	12.181	12.260	12.181	12.260	10.403	373
2023-05-09	12.200	12.240	12.160	12.200	10.352	275
2023-05-05	12.120	12.200	12.100	12.200	10.352	7,329
2023-05-04	12.100	12.160	12.033	12.160	10.318	2,050
2023-05-03	12.220	12.220	12.120	12.160	10.318	222
2023-05-02	12.260	12.280	12.200	12.240	10.386	172,549
2023-04-28	12.320	12.380	12.260	12.380	10.504	384
2023-04-27	12.490	12.510	12.400	12.510	10.615	13,894
2023-04-26	12.510	12.640	12.400	12.490	10.598	2,450
2023-04-25	12.630	12.630	12.540	12.630	10.717	2,362
2023-04-24	12.900	12.900	12.761	12.860	10.912	910
2023-04-21	13.020	13.020	12.940	12.980	11.014	76
2023-04-20	12.820	13.000	12.820	12.940	10.980	13,909
2023-04-19	12.900	12.940	12.900	12.940	10.980	1,101
2023-04-18	12.900	13.080	12.900	13.080	11.098	2,242
2023-04-17	12.800	13.020	12.700	12.940	10.980	3,334
2023-04-14	12.710	12.820	12.710	12.710	10.785	2,687
2023-04-13	12.610	12.700	12.610	12.610	10.700	4,627
2023-04-12	12.540	12.720	12.540	12.610	10.700	291
2023-04-11	12.499	12.630	12.499	12.630	10.717	718
2023-04-06	12.650	12.650	12.650	12.650	10.734	1,027
2023-04-05	12.820	12.900	12.610	12.610	10.700	1,091
2023-04-04	12.920	12.920	12.760	12.860	10.912	1,216
2023-04-03	12.750	12.840	12.750	12.750	10.818	369

← NewerPage 15 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.