Brunel International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.210 | 8.125 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-10-21 | 7.340 | 8.125 | 7.340 | 7.340 | 7.340 | 0 |
| 2026-10-20 | 7.015 | 8.125 | 6.920 | 6.920 | 6.920 | 0 |
| 2026-10-19 | 6.910 | 8.125 | 6.890 | 6.890 | 6.890 | 0 |
| 2026-10-16 | 7.025 | 8.125 | 7.025 | 7.025 | 7.025 | 0 |
| 2026-10-15 | 6.950 | 6.950 | 6.740 | 6.850 | 6.850 | 7,761 |
| 2026-10-14 | 6.890 | 6.990 | 6.890 | 6.990 | 6.990 | 486 |
| 2026-10-13 | 7.035 | 7.040 | 6.890 | 6.970 | 6.970 | 338 |
| 2026-10-12 | 6.980 | 6.980 | 6.855 | 6.855 | 6.855 | 1,837 |
| 2026-10-09 | 6.920 | 7.000 | 6.800 | 6.950 | 6.950 | 207 |
| 2026-10-08 | 6.850 | 6.940 | 6.850 | 6.940 | 6.940 | 423 |
| 2026-10-07 | 6.960 | 7.005 | 6.860 | 6.860 | 6.860 | 4,843 |
| 2026-10-06 | 7.005 | 7.055 | 6.950 | 6.965 | 6.965 | 868 |
| 2026-10-05 | 6.940 | 7.010 | 6.940 | 6.955 | 6.955 | 1,566 |
| 2026-10-02 | 7.085 | 7.120 | 6.980 | 7.005 | 7.005 | 976 |
| 2026-10-01 | 7.185 | 7.270 | 7.020 | 7.155 | 7.155 | 580 |
| 2026-09-30 | 7.220 | 7.220 | 7.070 | 7.115 | 7.115 | 2,752 |
| 2026-09-29 | 7.240 | 7.240 | 7.160 | 7.210 | 7.210 | 1,265 |
| 2026-09-28 | 7.220 | 7.220 | 7.215 | 7.220 | 7.220 | 151 |
| 2026-09-25 | 7.150 | 7.230 | 7.150 | 7.220 | 7.220 | 3,562 |
| 2026-09-24 | 7.170 | 7.240 | 7.170 | 7.220 | 7.220 | 1,693 |
| 2026-09-23 | 7.175 | 7.225 | 7.175 | 7.175 | 7.175 | 2,115 |
| 2026-09-22 | 7.220 | 7.280 | 7.215 | 7.215 | 7.215 | 1,327 |
| 2026-09-21 | 7.260 | 7.280 | 7.210 | 7.210 | 7.210 | 900 |
| 2026-09-18 | 7.260 | 7.305 | 7.260 | 7.260 | 7.260 | 20 |
| 2026-09-17 | 7.290 | 7.320 | 7.270 | 7.320 | 7.320 | 10,199 |
| 2026-09-16 | 7.300 | 7.320 | 7.275 | 7.300 | 7.300 | 682 |
| 2026-09-15 | 7.270 | 7.270 | 7.235 | 7.240 | 7.240 | 1,239 |
| 2026-09-14 | 7.200 | 7.340 | 7.200 | 7.330 | 7.330 | 791 |
| 2026-09-11 | 7.340 | 7.340 | 7.290 | 7.300 | 7.300 | 2,374 |
| 2026-09-10 | 7.370 | 7.415 | 7.350 | 7.390 | 7.390 | 53 |
| 2026-09-09 | 7.380 | 7.475 | 7.380 | 7.380 | 7.380 | 2,561 |
| 2026-09-08 | 7.380 | 7.420 | 7.350 | 7.380 | 7.380 | 6,651 |
| 2026-09-07 | 7.480 | 7.480 | 7.365 | 7.365 | 7.365 | 3,144 |
| 2026-09-04 | 7.535 | 7.545 | 7.490 | 7.515 | 7.515 | 3,249 |
| 2026-09-03 | 7.485 | 7.540 | 7.485 | 7.485 | 7.485 | 5,768 |
| 2026-09-02 | 7.515 | 7.565 | 7.510 | 7.555 | 7.555 | 4,368 |
| 2026-09-01 | 7.550 | 7.610 | 7.550 | 7.550 | 7.550 | 29,010 |
| 2026-08-28 | 7.620 | 7.690 | 7.620 | 7.680 | 7.680 | 5,097 |
| 2026-08-27 | 7.600 | 7.680 | 7.520 | 7.565 | 7.565 | 644 |
| 2026-08-26 | 7.630 | 7.660 | 7.580 | 7.580 | 7.580 | 1,336 |
| 2026-08-25 | 7.700 | 7.730 | 7.600 | 7.645 | 7.645 | 5,820 |
| 2026-08-24 | 7.405 | 7.690 | 7.390 | 7.690 | 7.690 | 11,273 |
| 2026-08-21 | 7.435 | 7.440 | 7.380 | 7.380 | 7.380 | 1,221 |
| 2026-08-20 | 7.250 | 7.415 | 7.250 | 7.360 | 7.360 | 861 |
| 2026-08-19 | 7.360 | 7.410 | 7.360 | 7.405 | 7.405 | 8,112 |
| 2026-08-18 | 7.380 | 7.420 | 7.380 | 7.380 | 7.380 | 3,242 |
| 2026-08-17 | 7.465 | 7.500 | 7.380 | 7.410 | 7.410 | 4,211 |
| 2026-08-14 | 7.405 | 7.480 | 7.300 | 7.435 | 7.435 | 14,425 |
| 2026-08-13 | 7.310 | 7.375 | 7.310 | 7.350 | 7.350 | 989 |
| 2026-08-12 | 7.370 | 7.370 | 7.330 | 7.370 | 7.370 | 1,251 |
| 2026-08-11 | 7.360 | 7.430 | 7.340 | 7.370 | 7.370 | 483 |
| 2026-08-10 | 7.370 | 7.440 | 7.370 | 7.430 | 7.430 | 3,946 |
| 2026-08-07 | 7.145 | 7.380 | 7.100 | 7.310 | 7.310 | 4,040 |
| 2026-08-06 | 7.300 | 7.370 | 7.180 | 7.200 | 7.200 | 4,272 |
| 2026-08-05 | 7.350 | 7.380 | 7.300 | 7.320 | 7.320 | 6,178 |
| 2026-08-04 | 7.330 | 7.330 | 7.085 | 7.330 | 7.330 | 11,100 |
| 2026-08-03 | 7.525 | 7.620 | 7.460 | 7.460 | 7.460 | 6,030 |
| 2026-07-31 | 7.555 | 7.555 | 7.265 | 7.555 | 7.555 | 26,578 |
| 2026-07-30 | 7.600 | 7.690 | 7.490 | 7.565 | 7.565 | 15,401 |
Page 1 of 2 · 66 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.