Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.800	9.830	9.730	9.780	8.298	1,658
2023-01-05	9.810	9.810	9.760	9.765	8.286	206
2023-01-04	9.840	9.940	9.840	9.860	8.366	411
2023-01-03	9.810	9.900	9.810	9.900	8.400	1,282
2022-12-30	9.585	9.660	9.575	9.575	8.124	136
2022-12-29	9.430	9.630	9.430	9.630	8.171	224
2022-12-28	9.505	9.505	9.460	9.505	8.065	2,070
2022-12-23	9.390	9.540	9.370	9.445	8.014	3,421
2022-12-22	9.280	9.420	9.280	9.340	7.925	4,062
2022-12-21	9.350	9.430	9.350	9.350	7.934	835
2022-12-20	9.250	9.270	9.230	9.250	7.849	1,140
2022-12-19	9.310	9.390	9.310	9.390	7.967	934
2022-12-16	9.350	9.380	9.330	9.360	7.942	272
2022-12-15	9.530	9.530	9.430	9.455	8.023	483
2022-12-14	9.545	9.610	9.530	9.575	8.124	836
2022-12-13	9.450	9.690	9.450	9.575	8.124	1,254
2022-12-12	9.495	9.560	9.470	9.535	8.091	875
2022-12-09	9.550	9.630	9.550	9.585	8.133	837
2022-12-08	9.560	9.650	9.560	9.610	8.154	67
2022-12-07	9.555	9.650	9.555	9.630	8.171	1,410
2022-12-06	9.740	9.790	9.640	9.720	8.247	1,293
2022-12-05	9.740	9.790	9.740	9.760	8.281	436
2022-12-02	9.670	9.800	9.670	9.800	8.315	10,901
2022-12-01	9.785	9.840	9.740	9.820	8.332	780
2022-11-30	9.650	9.740	9.650	9.660	8.197	943
2022-11-29	9.690	9.690	9.658	9.670	8.205	1,746
2022-11-28	9.750	9.750	9.689	9.700	8.231	2,169
2022-11-25	9.765	9.765	9.690	9.765	8.286	435
2022-11-24	9.680	9.811	9.680	9.700	8.231	2,235
2022-11-23	9.550	9.670	9.550	9.660	8.197	473
2022-11-22	9.451	9.530	9.451	9.515	8.074	587
2022-11-21	9.405	9.540	9.391	9.455	8.023	955
2022-11-18	9.415	9.540	9.363	9.495	8.057	867
2022-11-17	9.460	9.460	9.390	9.390	7.967	2,266
2022-11-16	9.525	9.570	9.410	9.455	8.023	2,161
2022-11-15	9.400	9.580	9.400	9.575	8.124	1,516
2022-11-14	9.612	9.612	9.440	9.485	8.048	1,514
2022-11-11	9.740	9.740	9.620	9.620	8.163	701
2022-11-10	9.555	9.760	9.480	9.740	8.264	4,052
2022-11-09	9.600	9.600	9.530	9.600	8.146	1,508
2022-11-08	9.440	9.560	9.440	9.525	8.082	3,435
2022-11-07	9.505	9.551	9.490	9.545	8.099	1,996
2022-11-04	9.260	9.490	9.200	9.425	7.997	11,269
2022-11-03	9.175	9.175	9.100	9.175	7.785	9,130
2022-11-02	9.155	9.300	9.050	9.200	7.806	15,108
2022-11-01	9.330	9.330	9.100	9.135	7.751	8,822
2022-10-31	9.435	9.435	9.310	9.435	8.006	4,335
2022-10-28	9.640	9.640	9.465	9.465	8.031	1,134
2022-10-27	9.390	9.530	9.390	9.425	7.997	466
2022-10-26	9.190	9.430	9.190	9.425	7.997	885
2022-10-25	9.090	9.090	9.035	9.035	7.666	860
2022-10-24	8.970	9.080	8.970	9.005	7.641	1,812
2022-10-21	9.000	9.000	8.910	8.910	7.560	867
2022-10-20	9.005	9.044	9.005	9.005	7.641	190
2022-10-19	8.840	8.870	8.840	8.840	7.501	1,128
2022-10-18	8.800	8.900	8.800	8.900	7.552	2,954
2022-10-17	8.540	8.750	8.540	8.685	7.369	1,107
2022-10-14	8.550	8.710	8.550	8.590	7.289	2,988
2022-10-13	8.630	8.680	8.630	8.645	7.335	1,580
2022-10-12	8.460	8.500	8.450	8.470	7.187	3,384

← NewerPage 17 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.