Brunel International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 10.100 | 10.600 | 10.100 | 10.600 | 9.895 | 21 |
| 2025-02-21 | 9.540 | 10.150 | 9.540 | 10.150 | 9.475 | 1,933 |
| 2025-02-20 | 9.455 | 9.500 | 9.415 | 9.415 | 8.789 | 15 |
| 2025-02-19 | 9.500 | 9.500 | 9.360 | 9.485 | 8.854 | 659 |
| 2025-02-18 | 9.650 | 9.650 | 9.550 | 9.585 | 8.947 | 20 |
| 2025-02-17 | 9.565 | 9.565 | 9.530 | 9.565 | 8.929 | 6 |
| 2025-02-14 | 9.550 | 9.650 | 9.550 | 9.610 | 8.971 | 45 |
| 2025-02-13 | 9.405 | 9.500 | 9.400 | 9.435 | 8.807 | 20 |
| 2025-02-12 | 9.505 | 9.630 | 9.340 | 9.425 | 8.798 | 235 |
| 2025-02-11 | 9.300 | 9.490 | 9.300 | 9.425 | 8.798 | 870 |
| 2025-02-10 | 9.340 | 9.350 | 9.320 | 9.320 | 8.700 | 7 |
| 2025-02-07 | 9.410 | 9.410 | 9.300 | 9.405 | 8.779 | 53 |
| 2025-02-06 | 9.250 | 9.380 | 9.250 | 9.360 | 8.737 | 84 |
| 2025-02-05 | 9.260 | 9.260 | 9.200 | 9.260 | 8.644 | 5 |
| 2025-02-04 | 9.250 | 9.250 | 9.200 | 9.200 | 8.588 | 20 |
| 2025-02-03 | 9.220 | 9.270 | 9.060 | 9.270 | 8.653 | 156 |
| 2025-01-31 | 9.475 | 9.480 | 9.400 | 9.455 | 8.826 | 2,094 |
| 2025-01-30 | 9.330 | 9.430 | 9.330 | 9.330 | 8.709 | 3,238 |
| 2025-01-29 | 9.350 | 9.350 | 9.290 | 9.350 | 8.728 | 30 |
| 2025-01-28 | 9.405 | 9.420 | 9.350 | 9.415 | 8.789 | 166 |
| 2025-01-27 | 9.495 | 9.590 | 9.260 | 9.310 | 8.691 | 2,854 |
| 2025-01-24 | 9.495 | 9.550 | 9.495 | 9.495 | 8.863 | 259 |
| 2025-01-23 | 9.445 | 9.500 | 9.400 | 9.475 | 8.845 | 736 |
| 2025-01-22 | 9.550 | 9.610 | 9.550 | 9.555 | 8.919 | 498 |
| 2025-01-21 | 9.515 | 9.550 | 9.460 | 9.525 | 8.891 | 1,979 |
| 2025-01-20 | 9.550 | 9.550 | 9.510 | 9.525 | 8.891 | 296 |
| 2025-01-17 | 9.430 | 9.520 | 9.430 | 9.435 | 8.807 | 389 |
| 2025-01-16 | 9.455 | 9.520 | 9.390 | 9.475 | 8.845 | 207 |
| 2025-01-15 | 9.350 | 9.425 | 9.350 | 9.425 | 8.798 | 10 |
| 2025-01-14 | 9.380 | 9.380 | 9.300 | 9.360 | 8.737 | 34 |
| 2025-01-13 | 9.400 | 9.400 | 9.270 | 9.270 | 8.653 | 144 |
| 2025-01-10 | 9.465 | 9.510 | 9.390 | 9.435 | 8.807 | 2,135 |
| 2025-01-09 | 9.630 | 9.630 | 9.435 | 9.435 | 8.807 | 414 |
| 2025-01-08 | 9.835 | 9.840 | 9.610 | 9.690 | 9.045 | 284 |
| 2025-01-07 | 9.900 | 9.900 | 9.785 | 9.785 | 9.134 | 460 |
| 2025-01-06 | 9.720 | 9.920 | 9.650 | 9.915 | 9.256 | 1,733 |
| 2025-01-03 | 9.505 | 9.660 | 9.450 | 9.620 | 8.980 | 2,635 |
| 2025-01-02 | 9.150 | 9.470 | 9.150 | 9.370 | 8.747 | 625 |
| 2024-12-31 | 8.950 | 9.105 | 8.950 | 9.105 | 8.499 | 277 |
| 2024-12-30 | 8.850 | 8.885 | 8.720 | 8.830 | 8.243 | 3,035 |
| 2024-12-27 | 8.775 | 8.860 | 8.775 | 8.775 | 8.191 | 928 |
| 2024-12-24 | 8.745 | 8.800 | 8.745 | 8.745 | 8.163 | 337 |
| 2024-12-23 | 8.715 | 8.740 | 8.645 | 8.645 | 8.070 | 434 |
| 2024-12-20 | 8.605 | 8.700 | 8.570 | 8.685 | 8.107 | 1,636 |
| 2024-12-19 | 8.695 | 8.700 | 8.630 | 8.645 | 8.070 | 35 |
| 2024-12-18 | 8.770 | 8.770 | 8.715 | 8.715 | 8.135 | 81 |
| 2024-12-17 | 8.785 | 8.810 | 8.720 | 8.765 | 8.182 | 275 |
| 2024-12-16 | 8.785 | 8.830 | 8.760 | 8.830 | 8.243 | 439 |
| 2024-12-13 | 8.830 | 8.830 | 8.830 | 8.830 | 8.243 | 27 |
| 2024-12-12 | 8.980 | 8.980 | 8.830 | 8.930 | 8.336 | 27 |
| 2024-12-11 | 9.010 | 9.010 | 8.940 | 8.960 | 8.364 | 682 |
| 2024-12-10 | 9.150 | 9.150 | 9.000 | 9.065 | 8.462 | 138 |
| 2024-12-09 | 9.065 | 9.150 | 9.050 | 9.095 | 8.490 | 44 |
| 2024-12-06 | 8.950 | 9.060 | 8.940 | 9.045 | 8.443 | 3,512 |
| 2024-12-05 | 8.920 | 8.940 | 8.920 | 8.930 | 8.336 | 67 |
| 2024-12-04 | 8.850 | 8.900 | 8.850 | 8.880 | 8.289 | 20 |
| 2024-12-03 | 8.785 | 8.890 | 8.770 | 8.830 | 8.243 | 652 |
| 2024-12-02 | 8.810 | 8.860 | 8.810 | 8.810 | 8.224 | 137 |
| 2024-11-29 | 8.840 | 8.840 | 8.740 | 8.840 | 8.252 | 1,473 |
| 2024-11-28 | 8.740 | 8.850 | 8.740 | 8.850 | 8.261 | 46 |
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.