Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.440	8.440	8.440	8.440	7.161	0
2022-10-10	8.450	8.450	8.350	8.420	7.144	1,588
2022-10-07	8.620	8.620	8.400	8.490	7.204	2,806
2022-10-06	8.640	8.640	8.580	8.635	7.327	2,110
2022-10-05	8.705	8.705	8.700	8.705	7.386	537
2022-10-04	8.765	8.790	8.765	8.765	7.437	16
2022-10-03	8.370	8.490	8.370	8.430	7.153	2,350
2022-09-30	8.430	8.550	8.430	8.530	7.238	2,304
2022-09-29	8.380	8.380	8.320	8.335	7.072	253
2022-09-28	8.324	8.430	8.324	8.410	7.136	570
2022-09-27	8.365	8.365	8.365	8.365	7.098	0
2022-09-26	8.275	8.345	8.260	8.345	7.081	1,215
2022-09-23	8.430	8.430	8.290	8.385	7.115	1,372
2022-09-22	8.645	8.650	8.580	8.615	7.310	384
2022-09-21	8.800	8.880	8.775	8.775	7.446	447
2022-09-20	8.870	8.870	8.710	8.755	7.429	2,307
2022-09-16	8.860	8.870	8.640	8.735	7.412	8,860
2022-09-15	9.005	9.025	8.960	9.025	7.658	1,679
2022-09-14	8.900	9.000	8.900	8.900	7.552	1,231
2022-09-13	9.130	9.130	9.080	9.115	7.734	539
2022-09-12	9.126	9.185	9.126	9.185	7.794	1,242
2022-09-09	8.970	9.190	8.970	9.125	7.743	3,708
2022-09-08	8.960	8.970	8.890	8.960	7.603	1,593
2022-09-07	8.990	8.990	8.920	8.980	7.620	4,701
2022-09-06	9.085	9.085	9.061	9.085	7.709	751
2022-09-05	9.200	9.200	9.053	9.075	7.700	831
2022-09-02	9.230	9.230	9.140	9.155	7.768	725
2022-09-01	9.155	9.280	9.105	9.105	7.726	329
2022-08-31	9.340	9.415	9.330	9.415	7.989	522
2022-08-30	9.430	9.430	9.350	9.350	7.934	1,515
2022-08-26	9.650	9.650	9.510	9.585	8.133	1,932
2022-08-25	9.670	9.760	9.670	9.740	8.264	3,945
2022-08-24	9.680	9.680	9.613	9.680	8.214	1,085
2022-08-23	9.900	9.900	9.690	9.820	8.332	6,259
2022-08-22	10.020	10.020	9.830	9.895	8.396	868
2022-08-19	10.020	10.080	10.020	10.055	8.532	1,349
2022-08-18	10.035	10.120	10.020	10.055	8.532	2,766
2022-08-17	10.175	10.200	10.040	10.070	8.544	1,645
2022-08-16	10.020	10.240	10.020	10.155	8.617	3,700
2022-08-15	10.015	10.055	10.000	10.055	8.532	2,519
2022-08-12	10.050	10.080	10.020	10.035	8.515	4,437
2022-08-11	10.080	10.080	9.975	9.975	8.464	3,926
2022-08-10	9.980	10.180	9.950	10.110	8.578	2,949
2022-08-09	10.050	10.050	9.970	10.050	8.527	1,584
2022-08-08	10.021	10.200	10.021	10.135	8.600	1,466
2022-08-05	10.260	10.260	10.160	10.205	8.659	1,047
2022-08-04	10.230	10.300	10.220	10.290	8.731	1,767
2022-08-03	10.205	10.340	10.205	10.205	8.659	905
2022-08-02	10.360	10.360	10.159	10.225	8.676	8,737
2022-08-01	10.760	10.760	10.300	10.350	8.782	3,572
2022-07-29	11.130	11.440	11.000	11.010	9.342	4,690
2022-07-28	11.070	11.100	11.000	11.050	9.376	1,760
2022-07-27	11.020	11.020	10.900	10.910	9.257	2,881
2022-07-26	11.040	11.040	10.860	10.990	9.325	3,523
2022-07-25	11.060	11.160	11.060	11.070	9.393	1,827
2022-07-22	11.010	11.140	10.970	10.970	9.308	1,132
2022-07-21	10.960	11.200	10.960	11.010	9.342	4,497
2022-07-20	10.990	11.000	10.860	10.890	9.240	2,578
2022-07-19	10.740	10.978	10.660	10.850	9.206	4,730
2022-07-18	10.720	10.860	10.720	10.740	9.113	2,743

← NewerPage 18 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.