Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	7.180	7.250	7.180	7.250	7.193	704
2026-05-01	7.210	7.210	7.210	7.210	7.154	0
2026-04-30	7.220	7.260	7.200	7.210	7.154	4,588
2026-04-29	7.145	7.170	7.125	7.125	7.069	2
2026-04-28	7.200	7.200	7.125	7.125	7.069	201
2026-04-27	7.020	7.180	7.020	7.175	7.119	569
2026-04-24	7.010	7.010	6.930	6.980	6.925	12
2026-04-23	7.005	7.045	6.950	7.045	6.990	10
2026-04-22	7.080	7.080	6.980	6.980	6.925	36
2026-04-21	6.980	7.045	6.980	7.045	6.990	83
2026-04-20	7.095	7.110	6.950	7.005	6.950	1,559
2026-04-17	7.070	7.070	7.010	7.025	6.970	2
2026-04-16	7.005	7.100	7.000	7.065	7.010	728
2026-04-15	6.850	6.960	6.850	6.890	6.836	1,339
2026-04-14	6.800	6.900	6.800	6.900	6.846	810
2026-04-13	6.780	6.780	6.710	6.725	6.672	26
2026-04-10	6.800	6.850	6.710	6.830	6.776	14
2026-04-09	6.750	6.750	6.700	6.745	6.692	11
2026-04-08	6.700	6.870	6.700	6.775	6.722	296
2026-04-07	6.530	6.670	6.530	6.530	6.479	715
2026-04-02	6.605	6.650	6.600	6.605	6.553	734
2026-04-01	6.645	6.710	6.590	6.605	6.553	917
2026-03-31	6.490	6.600	6.490	6.560	6.509	154
2026-03-30	6.410	6.450	6.400	6.410	6.360	995
2026-03-27	6.470	6.470	6.450	6.470	6.419	5
2026-03-26	6.410	6.520	6.400	6.520	6.469	31
2026-03-25	6.450	6.490	6.450	6.490	6.439	5
2026-03-24	6.400	6.400	6.350	6.375	6.325	15
2026-03-23	6.190	6.460	6.190	6.460	6.409	253
2026-03-20	6.205	6.285	6.170	6.285	6.236	406
2026-03-19	6.230	6.230	6.160	6.205	6.156	181
2026-03-18	6.355	6.420	6.300	6.315	6.266	17
2026-03-17	6.400	6.450	6.350	6.430	6.380	21
2026-03-16	6.600	6.600	6.450	6.510	6.459	1,051
2026-03-13	6.650	6.650	6.645	6.645	6.593	5
2026-03-12	6.695	6.695	6.695	6.695	6.643	0
2026-03-11	6.770	6.770	6.700	6.735	6.682	44
2026-03-10	6.775	6.860	6.775	6.775	6.722	13
2026-03-09	6.715	6.770	6.700	6.755	6.702	1,321
2026-03-06	6.860	6.860	6.770	6.810	6.757	1,360
2026-03-05	6.810	6.810	6.720	6.745	6.692	1,648
2026-03-04	6.800	6.820	6.750	6.820	6.767	18
2026-03-03	6.705	6.750	6.700	6.715	6.662	373
2026-03-02	6.860	6.860	6.800	6.800	6.747	109
2026-02-27	6.920	6.920	6.910	6.910	6.856	1
2026-02-26	6.740	7.010	6.740	6.950	6.896	881
2026-02-25	6.700	6.800	6.700	6.775	6.722	5,410
2026-02-24	6.830	6.860	6.700	6.725	6.672	43
2026-02-23	7.140	7.140	6.930	6.930	6.876	40
2026-02-20	6.960	7.340	6.960	7.240	7.183	1,166
2026-02-19	6.890	6.900	6.750	6.880	6.826	35
2026-02-18	6.695	6.800	6.610	6.735	6.682	697
2026-02-17	6.715	6.760	6.645	6.645	6.593	925
2026-02-16	6.920	6.920	6.750	6.800	6.747	201
2026-02-13	6.910	6.910	6.850	6.900	6.846	12
2026-02-12	7.100	7.100	6.800	6.850	6.796	455
2026-02-11	7.540	7.540	7.150	7.185	7.129	1,863
2026-02-10	7.575	7.630	7.575	7.575	7.516	100
2026-02-09	7.650	7.700	7.555	7.555	7.496	108
2026-02-06	7.600	7.600	7.500	7.585	7.526	32

← NewerPage 3 of 5 · 254 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.