Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	10.880	11.010	10.880	11.010	8.948	1,483
2022-04-14	10.760	10.900	10.740	10.890	8.851	3,960
2022-04-13	10.480	10.720	10.480	10.720	8.713	625
2022-04-12	10.500	10.500	10.400	10.480	8.518	14,444
2022-04-11	10.580	10.740	10.580	10.660	8.664	11,091
2022-04-08	10.480	10.640	10.480	10.580	8.599	186
2022-04-07	10.500	10.500	10.420	10.480	8.518	592
2022-04-06	10.620	10.700	10.560	10.640	8.648	3,977
2022-04-05	10.850	10.880	10.720	10.830	8.802	4,541
2022-04-04	10.990	11.040	10.830	10.830	8.802	3,539
2022-04-01	11.050	11.060	10.970	10.970	8.916	64
2022-03-31	11.070	11.090	10.980	11.090	9.013	1,487
2022-03-30	11.100	11.100	11.050	11.050	8.981	7
2022-03-29	11.120	11.150	11.120	11.150	9.062	200
2022-03-28	10.950	11.020	10.940	10.970	8.916	686
2022-03-25	10.990	11.020	10.860	10.950	8.900	1,159
2022-03-24	11.050	11.050	10.980	11.050	8.981	118
2022-03-23	11.130	11.140	11.070	11.070	8.997	1,760
2022-03-22	11.120	11.280	11.120	11.280	9.168	3,111
2022-03-21	10.870	11.000	10.850	10.850	8.818	7,610
2022-03-18	10.870	10.903	10.870	10.870	8.835	615
2022-03-17	10.930	10.980	10.900	10.910	8.867	2,228
2022-03-16	10.700	10.890	10.680	10.890	8.851	2,450
2022-03-15	10.540	10.620	10.540	10.620	8.631	37
2022-03-14	10.720	10.720	10.500	10.500	8.534	2,569
2022-03-11	10.400	10.500	10.400	10.500	8.534	563
2022-03-10	10.220	10.220	10.100	10.155	8.254	4,263
2022-03-09	10.140	10.205	10.140	10.205	8.294	6,532
2022-03-08	9.612	9.740	9.612	9.740	7.916	3,160
2022-03-07	9.580	9.580	9.080	9.435	7.668	3,835
2022-03-04	10.300	10.300	10.000	10.110	8.217	1,979
2022-03-03	10.800	10.800	10.500	10.560	8.583	780
2022-03-02	10.205	10.810	10.180	10.810	8.786	4,204
2022-03-01	10.460	10.460	10.280	10.350	8.412	4,864
2022-02-28	10.680	10.680	10.380	10.680	8.680	2,630
2022-02-25	10.780	10.940	10.780	10.830	8.802	7,261
2022-02-24	10.660	10.780	10.600	10.780	8.761	1,031
2022-02-23	11.540	11.540	11.180	11.280	9.168	7,519
2022-02-22	11.670	11.700	11.560	11.630	9.452	1,139
2022-02-21	12.020	12.020	11.860	12.000	9.753	6,529
2022-02-18	12.040	12.740	12.040	12.590	10.233	14,193
2022-02-17	11.670	11.760	11.620	11.710	9.517	10,950
2022-02-16	11.630	11.800	11.460	11.580	9.412	13,932
2022-02-15	11.000	11.540	11.000	11.480	9.330	2,328
2022-02-14	10.780	10.780	10.660	10.780	8.761	501
2022-02-11	11.010	11.070	10.920	11.070	8.997	1,059
2022-02-10	11.120	11.120	11.010	11.010	8.948	2,892
2022-02-09	11.040	11.219	11.040	11.150	9.062	2,601
2022-02-08	10.970	11.020	10.901	10.930	8.883	289
2022-02-07	10.990	11.020	10.990	10.990	8.932	10
2022-02-04	10.910	10.910	10.800	10.910	8.867	1,582
2022-02-03	10.940	10.940	10.860	10.870	8.835	5,451
2022-02-02	10.970	11.160	10.970	10.970	8.916	3,139
2022-02-01	10.890	10.970	10.880	10.970	8.916	4,449
2022-01-31	10.760	10.910	10.760	10.910	8.867	989
2022-01-28	10.520	10.520	10.520	10.520	8.550	0
2022-01-27	10.560	10.600	10.380	10.600	8.615	1,944
2022-01-26	10.460	10.640	10.460	10.580	8.599	997
2022-01-25	10.400	10.440	10.280	10.420	8.469	2,006
2022-01-24	10.880	10.880	10.360	10.400	8.453	4,502

← NewerPage 20 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.