Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	8.410	8.730	8.410	8.605	8.033	197
2024-11-26	8.440	8.440	8.400	8.410	7.851	62
2024-11-25	8.510	8.510	8.400	8.510	7.944	69
2024-11-22	8.450	8.450	8.450	8.450	7.888	0
2024-11-21	8.450	8.460	8.390	8.460	7.897	198
2024-11-20	8.480	8.480	8.460	8.480	7.916	3,206
2024-11-19	8.480	8.480	8.450	8.470	7.907	826
2024-11-18	8.590	8.590	8.510	8.590	8.019	148
2024-11-15	8.630	8.660	8.630	8.635	8.061	22
2024-11-14	8.550	8.620	8.510	8.510	7.944	66
2024-11-13	8.560	8.560	8.490	8.560	7.991	961
2024-11-12	8.710	8.710	8.600	8.685	8.107	778
2024-11-11	8.780	8.780	8.770	8.775	8.191	369
2024-11-08	8.740	8.740	8.700	8.725	8.145	1,171
2024-11-07	9.005	9.010	8.940	8.940	8.345	394
2024-11-06	8.860	9.050	8.810	8.890	8.299	858
2024-11-05	8.730	8.930	8.730	8.910	8.317	915
2024-11-04	8.820	8.820	8.615	8.615	8.042	55
2024-11-01	8.715	8.765	8.680	8.765	8.182	118
2024-10-31	8.900	8.900	8.800	8.900	8.308	2,704
2024-10-30	8.960	9.060	8.930	8.990	8.392	2,362
2024-10-29	9.045	9.070	8.940	8.990	8.392	60
2024-10-28	9.005	9.050	8.890	8.890	8.299	225
2024-10-25	8.980	8.990	8.980	8.990	8.392	70
2024-10-24	8.710	8.810	8.710	8.755	8.173	2,000
2024-10-23	8.850	8.850	8.850	8.850	8.261	0
2024-10-22	8.810	8.860	8.810	8.810	8.224	312
2024-10-21	8.940	8.940	8.860	8.870	8.280	72
2024-10-18	8.850	8.890	8.840	8.890	8.299	501
2024-10-17	8.800	8.870	8.765	8.765	8.182	277
2024-10-16	8.695	8.830	8.690	8.830	8.243	1,278
2024-10-15	8.790	8.790	8.735	8.735	8.154	2,464
2024-10-14	8.765	8.765	8.765	8.765	8.182	0
2024-10-11	8.800	8.810	8.740	8.810	8.224	542
2024-10-10	8.850	8.850	8.760	8.840	8.252	273
2024-10-09	8.920	8.920	8.920	8.920	8.327	0
2024-10-08	8.785	8.810	8.785	8.785	8.201	412
2024-10-07	8.860	8.860	8.810	8.810	8.224	383
2024-10-04	8.765	8.765	8.760	8.765	8.182	12
2024-10-03	8.725	8.750	8.725	8.725	8.145	7
2024-10-02	8.720	8.720	8.700	8.705	8.126	109
2024-10-01	8.820	8.820	8.700	8.735	8.154	2,133
2024-09-30	8.810	8.810	8.770	8.775	8.191	74
2024-09-27	8.765	8.870	8.765	8.765	8.182	1,501
2024-09-26	8.850	8.860	8.730	8.775	8.191	2,397
2024-09-25	8.615	8.615	8.615	8.615	8.042	0
2024-09-24	8.640	8.640	8.605	8.605	8.033	694
2024-09-23	8.630	8.630	8.560	8.605	8.033	2,495
2024-09-20	8.645	8.730	8.600	8.625	8.051	1,456
2024-09-19	8.910	8.910	8.800	8.800	8.215	502
2024-09-18	8.680	8.890	8.680	8.850	8.261	2,193
2024-09-17	8.450	8.580	8.450	8.560	7.991	1,586
2024-09-16	8.470	8.470	8.420	8.430	7.869	865
2024-09-13	8.430	8.500	8.430	8.500	7.935	2
2024-09-12	8.450	8.450	8.345	8.345	7.790	38
2024-09-11	8.430	8.500	8.375	8.375	7.818	1,883
2024-09-10	8.530	8.530	8.490	8.530	7.963	756
2024-09-09	8.685	8.700	8.635	8.635	8.061	456
2024-09-06	8.820	8.820	8.705	8.705	8.126	711
2024-09-05	8.900	8.900	8.860	8.900	8.308	645

← NewerPage 9 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.