Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	7.915	8.010	7.900	7.955	7.893	83
2025-11-07	7.555	7.900	7.380	7.895	7.833	10,050
2025-11-06	7.600	7.650	7.600	7.600	7.540	129
2025-11-05	7.550	7.600	7.550	7.575	7.516	11
2025-11-04	7.620	7.630	7.590	7.610	7.550	1,986
2025-11-03	7.720	7.730	7.650	7.720	7.660	510
2025-10-31	7.760	7.760	7.710	7.710	7.650	510
2025-10-30	7.900	7.900	7.800	7.865	7.803	1,102
2025-10-29	7.915	7.975	7.910	7.975	7.913	1,206
2025-10-28	7.910	7.910	7.880	7.885	7.823	1,017
2025-10-27	7.940	7.940	7.875	7.875	7.813	136
2025-10-24	8.000	8.020	7.950	8.020	7.957	10
2025-10-23	7.975	8.000	7.960	7.965	7.903	163
2025-10-22	7.950	7.950	7.890	7.925	7.863	787
2025-10-21	7.990	7.990	7.930	7.985	7.922	34
2025-10-20	8.000	8.060	7.970	8.000	7.937	546
2025-10-17	7.975	8.010	7.900	8.010	7.947	10
2025-10-16	7.955	7.960	7.900	7.945	7.883	1,515
2025-10-15	7.980	8.070	7.980	8.050	7.987	1,320
2025-10-14	8.020	8.020	7.950	8.010	7.947	616
2025-10-13	8.000	8.050	8.000	8.000	7.937	505
2025-10-10	8.180	8.180	8.000	8.070	8.007	255
2025-10-09	8.180	8.200	8.150	8.190	8.126	11
2025-10-08	8.180	8.180	8.125	8.160	8.096	4,905
2025-10-07	8.225	8.225	8.225	8.225	8.161	0
2025-10-06	8.160	8.220	8.160	8.160	8.096	5,882
2025-10-03	8.220	8.220	8.130	8.130	8.066	5
2025-10-02	8.275	8.300	8.190	8.190	8.126	15
2025-10-01	8.150	8.250	8.150	8.190	8.126	4,499
2025-09-30	8.110	8.140	8.090	8.100	8.037	305
2025-09-29	8.110	8.180	8.110	8.120	8.056	357
2025-09-26	8.110	8.130	8.110	8.130	8.066	26
2025-09-25	8.110	8.110	8.100	8.110	8.046	5
2025-09-24	8.100	8.150	8.070	8.070	8.007	2,758
2025-09-23	8.110	8.160	8.110	8.110	8.046	613
2025-09-22	8.100	8.150	8.050	8.060	7.997	26
2025-09-19	8.190	8.190	8.110	8.170	8.106	6,141
2025-09-18	8.245	8.250	8.245	8.245	8.180	5
2025-09-17	8.200	8.200	8.160	8.160	8.096	5
2025-09-16	8.220	8.220	8.140	8.190	8.126	13
2025-09-15	8.235	8.300	8.235	8.235	8.170	3,215
2025-09-12	8.180	8.200	8.180	8.180	8.116	7
2025-09-11	8.200	8.200	8.120	8.160	8.096	65
2025-09-10	8.285	8.300	8.225	8.225	8.161	10
2025-09-09	8.280	8.280	8.235	8.235	8.170	4,464
2025-09-08	8.335	8.340	8.200	8.295	8.230	10
2025-09-05	8.310	8.345	8.310	8.345	8.280	5
2025-09-04	8.350	8.350	8.240	8.325	8.260	8,362
2025-09-03	8.330	8.400	8.330	8.385	8.319	11
2025-09-02	8.500	8.500	8.330	8.385	8.319	632
2025-09-01	8.450	8.560	8.450	8.500	8.433	662
2025-08-29	8.695	8.700	8.650	8.655	8.587	9,016
2025-08-28	8.725	8.790	8.700	8.765	8.696	17
2025-08-27	8.640	8.750	8.640	8.655	8.587	22
2025-08-26	8.520	8.650	8.500	8.635	8.567	420
2025-08-22	8.500	8.625	8.500	8.625	8.557	20
2025-08-21	8.410	8.420	8.390	8.420	8.354	0
2025-08-20	8.385	8.385	8.385	8.385	8.319	0
2025-08-19	8.320	8.460	8.320	8.440	8.374	20
2025-08-18	8.325	8.325	8.300	8.325	8.260	28

← NewerPage 5 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.