Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	8.830	8.830	8.800	8.830	8.761	5
2025-05-21	8.860	8.860	8.800	8.840	8.771	20,012
2025-05-20	8.840	8.900	8.760	8.785	8.716	519
2025-05-19	8.850	8.850	8.750	8.775	8.706	5,490
2025-05-16	9.310	9.390	9.280	9.300	8.681	32
2025-05-15	9.210	9.210	9.210	9.210	8.597	0
2025-05-14	9.350	9.350	9.300	9.350	8.728	2,100
2025-05-13	9.115	9.300	9.100	9.290	8.672	95
2025-05-12	8.980	9.100	8.960	9.075	8.471	1,364
2025-05-09	9.015	9.050	8.790	8.860	8.271	4,087
2025-05-08	9.405	9.710	9.400	9.640	8.999	1,235
2025-05-07	9.410	9.410	9.330	9.370	8.747	281
2025-05-06	9.500	9.500	9.200	9.350	8.728	47
2025-05-02	9.310	9.410	9.310	9.310	8.691	249
2025-05-01	9.145	9.145	9.145	9.145	8.537	0
2025-04-30	9.220	9.250	9.140	9.145	8.537	33
2025-04-29	9.310	9.310	9.240	9.280	8.663	20
2025-04-28	9.300	9.300	9.250	9.290	8.672	25
2025-04-25	9.185	9.240	9.180	9.185	8.574	576
2025-04-24	9.095	9.175	9.040	9.175	8.565	15
2025-04-23	9.050	9.210	9.050	9.155	8.546	610
2025-04-22	8.830	8.920	8.830	8.920	8.327	0
2025-04-17	8.765	8.765	8.765	8.765	8.182	0
2025-04-16	8.800	8.800	8.785	8.785	8.201	20
2025-04-15	9.015	9.015	9.015	9.015	8.415	0
2025-04-14	8.950	9.000	8.950	8.980	8.383	121
2025-04-11	8.750	8.750	8.670	8.685	8.107	31
2025-04-10	9.300	9.360	8.790	8.830	8.243	960
2025-04-09	8.460	8.550	8.450	8.450	7.888	8
2025-04-08	8.775	8.780	8.710	8.765	8.182	178
2025-04-07	8.315	8.530	8.250	8.480	7.916	2
2025-04-04	8.950	8.990	8.695	8.695	8.117	12
2025-04-03	8.990	9.100	8.990	9.075	8.471	12
2025-04-02	9.200	9.200	9.045	9.045	8.443	21
2025-04-01	9.500	9.500	9.220	9.290	8.672	1,441
2025-03-31	10.200	10.200	9.490	9.565	8.929	153
2025-03-28	10.540	10.560	10.540	10.540	9.839	13
2025-03-27	10.420	10.580	10.420	10.580	9.876	27
2025-03-26	10.500	10.580	10.500	10.500	9.802	300
2025-03-25	10.420	10.540	10.420	10.500	9.802	257
2025-03-24	10.500	10.500	10.330	10.330	9.643	247
2025-03-21	10.420	10.420	10.420	10.420	9.727	0
2025-03-20	10.580	10.580	10.460	10.460	9.764	232
2025-03-19	10.580	10.660	10.560	10.560	9.858	229
2025-03-18	10.480	10.620	10.480	10.480	9.783	1,609
2025-03-17	10.350	10.420	10.350	10.350	9.662	12
2025-03-14	10.300	10.350	10.300	10.350	9.662	1
2025-03-13	10.135	10.140	10.115	10.115	9.442	457
2025-03-12	10.175	10.300	10.175	10.175	9.498	149
2025-03-11	10.350	10.440	10.140	10.205	9.526	1,299
2025-03-10	10.500	10.580	10.320	10.400	9.708	278
2025-03-07	10.420	10.420	10.420	10.420	9.727	0
2025-03-06	10.240	10.500	10.240	10.500	9.802	208
2025-03-05	10.290	10.290	10.290	10.290	9.606	0
2025-03-04	10.210	10.210	10.210	10.210	9.531	0
2025-03-03	10.380	10.480	10.380	10.480	9.783	1,360
2025-02-28	10.205	10.350	10.200	10.350	9.662	82
2025-02-27	10.400	10.400	10.270	10.270	9.587	23
2025-02-26	10.640	10.640	10.640	10.640	9.932	137
2025-02-25	10.520	10.520	10.440	10.520	9.820	1

← NewerPage 7 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.