Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.375	8.385	8.350	8.385	8.319	5
2025-08-14	8.440	8.440	8.400	8.440	8.374	25,911
2025-08-13	8.400	8.450	8.365	8.365	8.299	13,567
2025-08-12	8.315	8.360	8.310	8.345	8.280	107
2025-08-11	8.520	8.520	8.350	8.385	8.319	17
2025-08-08	8.590	8.590	8.460	8.460	8.394	805
2025-08-07	8.350	8.570	8.350	8.570	8.503	77
2025-08-06	8.400	8.400	8.270	8.275	8.210	18,518
2025-08-05	8.255	8.375	8.200	8.375	8.309	1,552
2025-08-04	8.285	8.300	8.150	8.205	8.141	1,765
2025-08-01	8.900	8.950	8.390	8.420	8.354	4,073
2025-07-31	9.250	9.250	9.110	9.200	9.128	11
2025-07-30	9.200	9.250	9.155	9.155	9.083	15
2025-07-29	9.250	9.250	9.130	9.145	9.073	135
2025-07-28	9.320	9.350	9.280	9.280	9.207	3,902
2025-07-25	9.300	9.300	9.280	9.280	9.207	5
2025-07-24	9.445	9.445	9.445	9.445	9.371	0
2025-07-23	9.405	9.450	9.370	9.370	9.297	27
2025-07-22	9.510	9.510	9.300	9.390	9.316	212
2025-07-21	9.650	9.850	9.650	9.815	9.738	7,322
2025-07-18	9.350	9.480	9.350	9.465	9.391	28
2025-07-17	9.220	9.300	9.150	9.260	9.187	20
2025-07-16	9.175	9.200	9.100	9.175	9.103	35
2025-07-15	9.220	9.310	9.220	9.220	9.148	332
2025-07-14	9.250	9.250	9.200	9.230	9.158	953
2025-07-11	9.435	9.440	9.300	9.390	9.316	5
2025-07-10	9.330	9.380	9.330	9.330	9.257	136
2025-07-09	9.240	9.360	9.200	9.360	9.287	88
2025-07-08	9.055	9.210	9.050	9.165	9.093	74
2025-07-07	9.115	9.115	9.090	9.115	9.044	3,005
2025-07-04	9.230	9.230	9.050	9.210	9.138	34
2025-07-03	9.035	9.250	8.960	9.175	9.103	2,945
2025-07-02	8.960	9.030	8.960	8.960	8.890	759
2025-07-01	8.940	8.940	8.900	8.940	8.870	5
2025-06-30	9.200	9.220	8.890	8.890	8.820	146
2025-06-27	9.100	9.200	9.100	9.105	9.034	25
2025-06-26	9.005	9.050	8.980	8.980	8.910	1,010
2025-06-25	8.950	9.020	8.950	8.960	8.890	21
2025-06-24	8.900	8.950	8.900	8.920	8.850	30
2025-06-23	8.850	8.860	8.750	8.860	8.791	92
2025-06-20	8.910	9.000	8.900	8.970	8.900	76
2025-06-19	9.010	9.010	8.970	8.970	8.900	5
2025-06-18	9.035	9.050	8.990	9.015	8.944	210
2025-06-17	9.035	9.050	8.970	9.025	8.954	2,415
2025-06-16	9.200	9.240	9.100	9.115	9.044	660
2025-06-13	9.250	9.250	9.200	9.240	9.168	131
2025-06-12	9.320	9.320	9.280	9.280	9.207	513
2025-06-11	9.455	9.455	9.455	9.455	9.381	0
2025-06-10	9.300	9.470	9.280	9.370	9.297	1,765
2025-06-09	9.200	9.350	9.190	9.280	9.207	2,025
2025-06-06	9.250	9.250	9.200	9.230	9.158	25
2025-06-05	9.200	9.350	9.200	9.290	9.217	5,171
2025-06-04	9.005	9.150	8.900	9.065	8.994	1,945
2025-06-03	8.960	8.960	8.850	8.960	8.890	635
2025-06-02	8.940	9.000	8.880	8.980	8.910	1,998
2025-05-30	9.045	9.050	8.980	8.980	8.910	413
2025-05-29	9.045	9.065	9.000	9.065	8.994	10
2025-05-28	9.170	9.170	8.970	9.065	8.994	18
2025-05-27	8.900	9.100	8.900	9.055	8.984	34
2025-05-23	8.850	8.850	8.685	8.685	8.617	1,322

← NewerPage 6 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.