Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.500	12.920	12.500	12.920	10.963	9,871
2023-03-30	12.340	12.720	12.340	12.690	10.768	8,962
2023-03-29	12.240	12.300	12.160	12.160	10.318	10,272
2023-03-28	12.280	12.280	12.240	12.240	10.386	2,278
2023-03-27	12.280	12.340	12.260	12.300	10.437	693
2023-03-24	12.260	12.260	12.120	12.120	10.284	1,011
2023-03-23	12.360	12.440	12.360	12.410	10.530	463
2023-03-22	12.520	12.520	12.440	12.490	10.598	424
2023-03-21	12.500	12.580	12.500	12.510	10.615	2,668
2023-03-20	12.100	12.440	12.060	12.430	10.547	595
2023-03-17	12.610	12.640	12.300	12.320	10.454	4,999
2023-03-16	12.440	12.600	12.440	12.570	10.666	820
2023-03-15	12.610	12.610	12.380	12.610	10.700	11,168
2023-03-14	12.523	13.080	12.523	12.920	10.963	5,961
2023-03-13	12.160	12.160	12.020	12.020	10.199	1,769
2023-03-10	12.420	12.420	12.300	12.380	10.504	14,330
2023-03-09	12.280	12.580	12.280	12.470	10.581	2,475
2023-03-08	12.060	12.120	12.060	12.080	10.250	193
2023-03-07	12.020	12.020	11.960	12.020	10.199	2,485
2023-03-06	12.060	12.080	12.020	12.040	10.216	8,165
2023-03-03	11.980	11.980	11.910	11.910	10.106	369
2023-03-02	11.880	11.880	11.740	11.750	9.970	4,165
2023-03-01	11.740	11.860	11.740	11.850	10.055	1,942
2023-02-28	11.900	11.900	11.640	11.650	9.885	5,742
2023-02-27	11.840	11.980	11.840	11.850	10.055	171,024
2023-02-24	11.800	11.960	11.800	11.850	10.055	2,707
2023-02-23	11.650	11.700	11.600	11.690	9.919	2,960
2023-02-22	11.500	11.580	11.500	11.500	9.758	1,094
2023-02-21	11.480	11.640	11.460	11.520	9.775	15,458
2023-02-20	11.340	11.600	11.340	11.560	9.809	2,366
2023-02-17	11.090	11.440	10.840	11.380	9.656	6,668
2023-02-16	11.360	11.360	11.200	11.200	9.503	3,682
2023-02-15	11.220	11.260	11.220	11.220	9.520	84
2023-02-14	10.990	11.060	10.990	10.990	9.325	932
2023-02-13	10.990	11.020	10.900	10.950	9.291	2,094
2023-02-10	10.810	11.000	10.800	10.850	9.206	1,106
2023-02-09	10.780	10.900	10.780	10.870	9.223	61
2023-02-08	10.810	10.900	10.760	10.870	9.223	387
2023-02-07	10.840	10.840	10.660	10.660	9.045	1,585
2023-02-06	10.840	10.840	10.760	10.810	9.172	393
2023-02-03	10.860	10.930	10.860	10.930	9.274	836
2023-02-02	10.810	10.840	10.660	10.810	9.172	4,127
2023-02-01	10.640	10.780	10.640	10.640	9.028	1,413
2023-01-31	10.520	10.520	10.440	10.520	8.926	629
2023-01-30	10.560	10.560	10.460	10.480	8.892	1,342
2023-01-27	10.480	10.540	10.440	10.440	8.858	199
2023-01-26	10.460	10.460	10.360	10.400	8.824	1,012
2023-01-25	10.370	10.370	10.240	10.370	8.799	2,415
2023-01-24	10.340	10.440	10.340	10.400	8.824	1,077
2023-01-23	10.290	10.380	10.200	10.205	8.659	7,306
2023-01-20	10.160	10.300	10.160	10.210	8.663	5,134
2023-01-19	10.020	10.020	9.962	9.980	8.468	3,522
2023-01-18	10.030	10.030	9.990	10.030	8.511	6,387
2023-01-17	9.970	10.000	9.970	9.975	8.464	1,508
2023-01-16	9.950	10.060	9.950	9.995	8.481	1,227
2023-01-13	9.920	9.920	9.870	9.875	8.379	2,995
2023-01-12	9.880	9.990	9.770	9.955	8.447	2,348
2023-01-11	9.995	10.000	9.820	9.860	8.366	1,494
2023-01-10	10.020	10.020	9.940	9.940	8.434	861
2023-01-09	9.970	10.055	9.970	10.055	8.532	1,459

← NewerPage 16 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.