Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.100	11.100	10.970	10.970	8.916	2,846
2022-01-20	11.280	11.280	11.160	11.240	9.135	1,738
2022-01-19	11.340	11.460	11.260	11.320	9.200	2,001
2022-01-18	11.380	11.380	11.300	11.380	9.249	1,876
2022-01-17	11.520	11.620	11.520	11.520	9.363	460
2022-01-14	11.420	11.420	11.320	11.320	9.200	256
2022-01-13	11.300	11.480	11.300	11.420	9.282	2,187
2022-01-12	11.340	11.340	11.260	11.320	9.200	2,068
2022-01-11	11.080	11.260	11.080	11.240	9.135	4,959
2022-01-10	11.180	11.180	11.000	11.050	8.981	4,656
2022-01-07	11.360	11.360	11.260	11.340	9.217	4,607
2022-01-06	11.360	11.380	11.240	11.280	9.168	2,497
2022-01-05	11.520	11.520	11.500	11.500	9.347	533
2022-01-04	11.560	11.740	11.560	11.730	9.534	2,188
2021-12-31	11.200	11.280	11.200	11.200	9.103	7
2021-12-30	11.300	11.420	11.220	11.380	9.249	755
2021-12-29	11.300	11.420	11.300	11.300	9.184	1,472
2021-12-24	11.280	11.280	11.220	11.220	9.119	90
2021-12-23	11.180	11.280	11.180	11.220	9.119	1,523
2021-12-22	10.990	11.120	10.680	11.110	9.030	910
2021-12-21	11.010	11.010	10.940	11.010	8.948	948
2021-12-20	10.980	10.980	10.820	10.890	8.851	1,743
2021-12-17	11.070	11.120	11.040	11.090	9.013	883
2021-12-16	11.320	11.320	11.160	11.200	9.103	13,924
2021-12-15	11.120	11.120	11.000	11.090	9.013	1,441
2021-12-14	11.220	11.360	11.120	11.220	9.119	1,276
2021-12-13	11.170	11.240	11.170	11.170	9.078	3,176
2021-12-10	11.050	11.240	11.000	11.220	9.119	9,902
2021-12-09	11.160	11.160	11.020	11.070	8.997	226,219
2021-12-08	10.980	11.400	10.980	11.340	9.217	8,851
2021-12-07	10.720	10.860	10.720	10.830	8.802	13,005
2021-12-06	10.500	10.600	10.360	10.600	8.615	30,163
2021-12-03	10.370	10.370	10.370	10.370	8.428	630
2021-12-02	10.500	10.680	10.500	10.680	8.680	4,081
2021-12-01	10.460	10.620	10.440	10.560	8.583	637
2021-11-30	10.280	10.480	10.280	10.420	8.469	9,855
2021-11-29	10.290	10.424	10.290	10.290	8.363	3,717
2021-11-26	10.560	10.560	10.300	10.330	8.396	2,317
2021-11-25	10.797	10.900	10.797	10.870	8.835	3,006
2021-11-24	10.740	10.740	10.600	10.600	8.615	2,821
2021-11-23	10.820	10.820	10.740	10.810	8.786	3,533
2021-11-22	10.860	11.040	10.860	11.030	8.965	4,647
2021-11-19	11.010	11.080	10.900	10.930	8.883	4,373
2021-11-18	11.001	11.140	11.001	11.050	8.981	5,521
2021-11-17	11.090	11.120	11.010	11.010	8.948	1,020
2021-11-16	11.280	11.280	11.200	11.280	9.168	683
2021-11-15	11.260	11.420	11.260	11.380	9.249	7,905
2021-11-12	11.150	11.300	11.120	11.280	9.168	1,331
2021-11-11	11.300	11.300	11.150	11.150	9.062	608
2021-11-10	11.460	11.460	11.320	11.440	9.298	2,770
2021-11-09	11.760	11.760	11.560	11.560	9.395	4,607
2021-11-08	11.610	11.780	11.540	11.690	9.501	2,190
2021-11-05	11.540	11.640	11.500	11.610	9.436	26,730
2021-11-04	11.560	11.560	11.400	11.400	9.265	2,699
2021-11-03	11.600	11.600	11.440	11.540	9.379	14,473
2021-11-02	11.820	11.820	11.460	11.580	9.412	12,419
2021-11-01	12.000	12.180	12.000	12.060	9.802	2,829
2021-10-29	11.920	11.920	11.660	11.830	9.615	16,474
2021-10-28	12.000	12.000	11.700	11.770	9.566	21,497
2021-10-27	11.860	12.140	11.860	12.040	9.786	3,232

← NewerPage 21 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.