Brunel International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 7.600 | 7.600 | 7.580 | 7.600 | 7.540 | 790 |
| 2026-02-04 | 7.565 | 7.590 | 7.555 | 7.555 | 7.496 | 108 |
| 2026-02-03 | 7.610 | 7.610 | 7.550 | 7.610 | 7.550 | 5 |
| 2026-02-02 | 7.495 | 7.600 | 7.490 | 7.545 | 7.486 | 516 |
| 2026-01-30 | 7.475 | 7.480 | 7.425 | 7.425 | 7.367 | 509 |
| 2026-01-29 | 7.525 | 7.535 | 7.440 | 7.535 | 7.476 | 13,323 |
| 2026-01-28 | 7.530 | 7.620 | 7.530 | 7.620 | 7.560 | 368 |
| 2026-01-27 | 7.530 | 7.530 | 7.480 | 7.515 | 7.456 | 958 |
| 2026-01-26 | 7.575 | 7.575 | 7.500 | 7.575 | 7.516 | 88 |
| 2026-01-23 | 7.600 | 7.600 | 7.565 | 7.565 | 7.506 | 0 |
| 2026-01-22 | 7.495 | 7.585 | 7.450 | 7.585 | 7.526 | 1,019 |
| 2026-01-21 | 7.380 | 7.405 | 7.350 | 7.405 | 7.347 | 10 |
| 2026-01-20 | 7.425 | 7.435 | 7.350 | 7.435 | 7.377 | 153 |
| 2026-01-19 | 7.500 | 7.500 | 7.430 | 7.475 | 7.416 | 4,215 |
| 2026-01-16 | 7.700 | 7.720 | 7.590 | 7.660 | 7.600 | 2,015 |
| 2026-01-15 | 7.620 | 7.650 | 7.590 | 7.610 | 7.550 | 2,415 |
| 2026-01-14 | 7.650 | 7.660 | 7.590 | 7.660 | 7.600 | 318 |
| 2026-01-13 | 7.670 | 7.670 | 7.670 | 7.670 | 7.610 | 0 |
| 2026-01-12 | 7.680 | 7.730 | 7.630 | 7.700 | 7.640 | 1,316 |
| 2026-01-09 | 7.730 | 7.760 | 7.730 | 7.760 | 7.699 | 20 |
| 2026-01-08 | 7.750 | 7.760 | 7.650 | 7.670 | 7.610 | 55 |
| 2026-01-07 | 7.760 | 7.805 | 7.750 | 7.805 | 7.744 | 116 |
| 2026-01-06 | 7.800 | 7.800 | 7.750 | 7.750 | 7.689 | 5 |
| 2026-01-05 | 7.790 | 7.850 | 7.750 | 7.805 | 7.744 | 46 |
| 2026-01-02 | 7.760 | 7.770 | 7.650 | 7.770 | 7.709 | 225 |
| 2025-12-31 | 7.710 | 7.800 | 7.690 | 7.690 | 7.630 | 7 |
| 2025-12-30 | 7.760 | 7.800 | 7.730 | 7.730 | 7.669 | 5 |
| 2025-12-29 | 7.690 | 7.750 | 7.660 | 7.700 | 7.640 | 1,005 |
| 2025-12-24 | 7.690 | 7.690 | 7.690 | 7.690 | 7.630 | 0 |
| 2025-12-23 | 7.730 | 7.730 | 7.730 | 7.730 | 7.669 | 0 |
| 2025-12-22 | 7.730 | 7.730 | 7.710 | 7.710 | 7.650 | 1 |
| 2025-12-19 | 7.660 | 7.700 | 7.660 | 7.660 | 7.600 | 1,205 |
| 2025-12-18 | 7.650 | 7.680 | 7.650 | 7.650 | 7.590 | 5 |
| 2025-12-17 | 7.650 | 7.780 | 7.650 | 7.690 | 7.630 | 1,227 |
| 2025-12-16 | 7.640 | 7.700 | 7.640 | 7.640 | 7.580 | 5 |
| 2025-12-15 | 7.700 | 7.700 | 7.650 | 7.700 | 7.640 | 12 |
| 2025-12-12 | 7.700 | 7.700 | 7.650 | 7.650 | 7.590 | 5 |
| 2025-12-11 | 7.570 | 7.650 | 7.570 | 7.630 | 7.570 | 8,860 |
| 2025-12-10 | 7.600 | 7.600 | 7.515 | 7.515 | 7.456 | 3,390 |
| 2025-12-09 | 7.680 | 7.680 | 7.620 | 7.680 | 7.620 | 135 |
| 2025-12-08 | 7.820 | 7.820 | 7.660 | 7.720 | 7.660 | 19 |
| 2025-12-05 | 7.860 | 7.860 | 7.835 | 7.835 | 7.774 | 150 |
| 2025-12-04 | 7.845 | 7.850 | 7.845 | 7.845 | 7.784 | 5 |
| 2025-12-03 | 7.805 | 7.805 | 7.805 | 7.805 | 7.744 | 0 |
| 2025-12-02 | 7.850 | 7.850 | 7.780 | 7.790 | 7.729 | 10 |
| 2025-12-01 | 7.950 | 7.950 | 7.890 | 7.945 | 7.883 | 460 |
| 2025-11-28 | 8.000 | 8.000 | 7.975 | 7.975 | 7.913 | 5 |
| 2025-11-27 | 7.955 | 7.955 | 7.955 | 7.955 | 7.893 | 0 |
| 2025-11-26 | 7.935 | 7.935 | 7.935 | 7.935 | 7.873 | 0 |
| 2025-11-25 | 7.800 | 7.950 | 7.800 | 7.875 | 7.813 | 1,947 |
| 2025-11-24 | 7.815 | 7.900 | 7.815 | 7.815 | 7.754 | 1,116 |
| 2025-11-21 | 7.805 | 7.950 | 7.780 | 7.905 | 7.843 | 2,575 |
| 2025-11-20 | 7.895 | 7.900 | 7.800 | 7.885 | 7.823 | 20 |
| 2025-11-19 | 7.770 | 7.800 | 7.770 | 7.770 | 7.709 | 5 |
| 2025-11-18 | 7.890 | 7.890 | 7.815 | 7.815 | 7.754 | 1,378 |
| 2025-11-17 | 8.120 | 8.120 | 7.915 | 7.915 | 7.853 | 15 |
| 2025-11-14 | 8.245 | 8.250 | 8.090 | 8.150 | 8.086 | 50,453 |
| 2025-11-13 | 8.130 | 8.300 | 8.100 | 8.245 | 8.180 | 411 |
| 2025-11-12 | 7.900 | 8.000 | 7.900 | 7.975 | 7.913 | 915 |
| 2025-11-11 | 7.845 | 7.950 | 7.800 | 7.875 | 7.813 | 25 |
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.