Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.539	10.700	10.539	10.540	8.943	2,743
2022-07-14	10.460	10.460	10.360	10.400	8.824	2,097
2022-07-13	10.400	10.500	10.340	10.420	8.841	3,973
2022-07-12	10.384	10.420	10.384	10.420	8.841	2,170
2022-07-11	10.379	10.580	10.379	10.560	8.960	4,766
2022-07-08	10.460	10.540	10.460	10.540	8.943	2,915
2022-07-07	10.300	10.480	10.300	10.460	8.875	2,440
2022-07-06	10.080	10.280	10.080	10.245	8.693	6,427
2022-07-05	10.020	10.020	9.910	10.010	8.494	1,165
2022-07-04	10.060	10.240	10.060	10.175	8.634	1,999
2022-07-01	10.260	10.260	10.206	10.250	8.697	245
2022-06-30	10.370	10.460	10.360	10.420	8.841	2,459
2022-06-29	10.540	10.540	10.460	10.500	8.909	2,890
2022-06-28	10.500	10.760	10.440	10.600	8.994	7,180
2022-06-27	10.580	10.660	10.460	10.460	8.875	1,336
2022-06-24	10.190	10.560	10.160	10.460	8.875	2,938
2022-06-23	10.240	10.240	10.160	10.175	8.634	1,933
2022-06-22	10.400	10.400	10.240	10.350	8.782	415
2022-06-21	10.254	10.400	10.254	10.400	8.824	509
2022-06-20	10.075	10.240	10.060	10.170	8.629	5,290
2022-06-17	10.080	10.260	10.080	10.170	8.629	5,741
2022-06-16	10.300	10.300	10.100	10.230	8.680	7,393
2022-06-15	10.520	10.520	10.460	10.520	8.926	7,232
2022-06-14	10.790	10.790	10.480	10.500	8.909	2,710
2022-06-13	10.880	10.880	10.660	10.760	9.130	3,036
2022-06-10	11.280	11.300	11.140	11.170	9.478	22,144
2022-06-09	11.130	11.260	11.130	11.130	9.444	9,298
2022-06-08	11.030	11.120	10.980	11.110	9.427	2,842
2022-06-07	10.910	11.040	10.910	10.910	9.257	208
2022-06-06	11.120	11.120	10.909	11.050	9.376	1,361
2022-06-01	10.660	10.758	10.660	10.740	9.113	4,059
2022-05-31	10.560	10.900	10.560	10.640	9.028	6,494
2022-05-30	10.694	10.780	10.694	10.760	9.130	3,647
2022-05-27	10.350	10.680	10.350	10.520	8.926	13,336
2022-05-26	10.135	10.380	10.060	10.290	8.731	1,824
2022-05-25	10.170	10.200	10.080	10.175	8.634	1,824
2022-05-24	10.260	10.260	10.140	10.250	8.697	2,028
2022-05-23	10.340	10.340	10.270	10.270	8.714	3,392
2022-05-20	10.640	10.700	10.620	10.680	8.680	5,132
2022-05-19	10.560	10.560	10.380	10.420	8.469	9,253
2022-05-18	10.680	10.680	10.520	10.560	8.583	7,907
2022-05-17	10.617	10.740	10.617	10.700	8.696	2,807
2022-05-16	10.600	10.640	10.500	10.580	8.599	2,553
2022-05-13	10.640	10.700	10.620	10.700	8.696	845
2022-05-12	10.440	10.540	10.440	10.440	8.485	1,343
2022-05-11	10.560	10.640	10.440	10.600	8.615	5,342
2022-05-10	10.380	10.560	10.380	10.400	8.453	9,730
2022-05-09	10.700	10.700	10.400	10.560	8.583	11,371
2022-05-06	10.880	10.880	10.700	10.810	8.786	5,090
2022-05-05	10.950	11.120	10.950	10.950	8.900	30,069
2022-05-04	10.640	10.700	10.640	10.680	8.680	1,976
2022-05-03	10.780	10.780	10.660	10.660	8.664	2,696
2022-04-29	11.220	11.740	11.120	11.200	9.103	3,146
2022-04-28	10.980	11.120	10.980	11.050	8.981	3,830
2022-04-27	11.010	11.060	10.900	10.950	8.900	8,147
2022-04-26	10.960	11.140	10.960	10.990	8.932	9,835
2022-04-25	11.060	11.060	10.960	11.050	8.981	5,676
2022-04-22	11.231	11.340	11.231	11.340	9.217	3,533
2022-04-21	11.060	11.400	11.060	11.360	9.233	4,463
2022-04-20	11.070	11.080	10.900	11.070	8.997	1,995

← NewerPage 19 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.