Brunel International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	7.540	7.710	7.540	7.650	7.650	54,611
2026-07-28	7.470	7.580	7.470	7.565	7.565	5,842
2026-07-27	7.485	7.550	7.450	7.450	7.450	690
2026-07-24	7.405	7.440	7.300	7.405	7.405	2,524
2026-07-23	7.475	7.500	7.340	7.435	7.435	5,671
2026-07-22	7.180	7.490	7.180	7.465	7.465	25,547
2026-07-21	7.115	7.120	7.040	7.040	7.040	1,606
2026-07-20	7.200	7.290	7.200	7.220	7.220	2,153
2026-07-17	7.320	7.360	7.270	7.280	7.280	9,311
2026-07-16	7.070	7.320	7.070	7.320	7.320	2,317
2026-07-15	7.115	7.180	7.045	7.175	7.175	4,469
2026-07-14	7.090	7.090	6.990	7.040	7.040	2,329
2026-07-13	6.970	7.090	6.970	7.080	7.080	9,186
2026-07-10	6.790	6.920	6.790	6.870	6.870	52,210
2026-07-09	6.800	6.830	6.750	6.830	6.830	429
2026-07-08	6.810	6.900	6.730	6.765	6.765	717
2026-07-07	6.850	6.850	6.810	6.850	6.850	3,228
2026-07-06	6.840	6.900	6.780	6.830	6.830	1,234
2026-07-03	6.820	6.900	6.765	6.890	6.890	1,188
2026-07-02	6.695	6.800	6.620	6.735	6.735	819
2026-07-01	6.615	6.670	6.540	6.605	6.605	3,711
2026-06-30	6.870	6.870	6.600	6.605	6.605	818
2026-06-29	6.780	6.780	6.665	6.665	6.665	1,478
2026-06-26	6.760	6.760	6.640	6.725	6.725	2,475
2026-06-25	6.810	6.920	6.705	6.745	6.745	2,264
2026-06-24	6.920	6.920	6.790	6.870	6.870	4,255
2026-06-23	6.900	7.000	6.800	6.825	6.825	4,252
2026-06-22	7.155	7.160	6.900	6.915	6.915	10,300
2026-06-19	7.220	7.240	7.140	7.230	7.230	1,572
2026-06-18	7.300	7.300	7.200	7.220	7.220	4,794
2026-06-17	7.240	7.330	7.200	7.240	7.240	256
2026-06-16	7.250	7.300	7.220	7.300	7.300	2,821
2026-06-15	7.220	7.360	7.180	7.240	7.240	2,613
2026-06-12	7.200	7.275	7.190	7.240	7.240	3,396
2026-06-11	7.165	7.210	7.120	7.135	7.135	1,318
2026-06-10	7.135	7.170	7.030	7.105	7.105	1,064
2026-06-09	7.185	7.230	7.130	7.130	7.130	981
2026-06-08	7.115	7.200	7.080	7.175	7.175	372
2026-06-05	7.280	7.330	7.165	7.165	7.165	3,451
2026-06-04	7.160	7.280	7.160	7.230	7.230	1,129
2026-06-03	7.300	7.300	7.105	7.105	7.105	764
2026-06-02	7.260	7.260	7.210	7.210	7.210	10
2026-06-01	7.155	7.220	7.120	7.120	7.120	4,125
2026-05-29	7.300	7.360	7.150	7.210	7.210	42
2026-05-28	7.525	7.550	7.380	7.380	7.380	1
2026-05-27	7.470	7.555	7.470	7.555	7.555	105
2026-05-26	7.505	7.550	7.450	7.460	7.460	3,859
2026-05-22	7.720	7.720	7.680	7.680	7.680	112
2026-05-21	7.580	7.690	7.580	7.650	7.590	8,406
2026-05-20	7.535	7.570	7.490	7.565	7.506	10
2026-05-19	7.430	7.560	7.430	7.505	7.446	351
2026-05-18	7.480	7.480	7.360	7.360	7.302	126
2026-05-15	7.515	7.550	7.435	7.435	7.377	2,007
2026-05-14	7.495	7.600	7.480	7.600	7.540	23
2026-05-13	7.490	7.490	7.430	7.465	7.407	546
2026-05-12	7.340	7.470	7.280	7.465	7.407	143
2026-05-11	7.145	7.220	7.130	7.220	7.163	19
2026-05-08	7.320	7.320	7.185	7.185	7.129	24
2026-05-07	7.340	7.340	7.290	7.290	7.233	3
2026-05-06	7.250	7.340	7.190	7.250	7.193	2,944

← NewerPage 2 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.