Brunel International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.110 | 6.920 | 6.950 | 6.950 | 116,797 |
| 2026-10-15 | 7.050 | 7.050 | 6.730 | 7.010 | 7.010 | 313,884 |
| 2026-10-14 | 6.860 | 7.010 | 6.860 | 6.980 | 6.980 | 99,002 |
| 2026-10-13 | 7.040 | 7.040 | 6.850 | 6.910 | 6.910 | 70,073 |
| 2026-10-12 | 7.000 | 7.040 | 6.850 | 6.910 | 6.910 | 72,137 |
| 2026-10-09 | 6.820 | 7.030 | 6.820 | 7.020 | 7.020 | 54,945 |
| 2026-10-08 | 6.800 | 6.930 | 6.800 | 6.830 | 6.830 | 71,415 |
| 2026-10-07 | 6.960 | 7.010 | 6.840 | 6.850 | 6.850 | 76,835 |
| 2026-10-06 | 7.000 | 7.050 | 6.950 | 6.960 | 6.960 | 31,125 |
| 2026-10-05 | 6.930 | 7.020 | 6.930 | 6.960 | 6.960 | 30,736 |
| 2026-10-02 | 7.090 | 7.140 | 6.970 | 7.000 | 7.000 | 58,465 |
| 2026-10-01 | 7.100 | 7.230 | 7.010 | 7.070 | 7.070 | 49,393 |
| 2026-09-30 | 7.270 | 7.270 | 7.060 | 7.120 | 7.120 | 55,666 |
| 2026-09-29 | 7.250 | 7.260 | 7.190 | 7.210 | 7.210 | 39,287 |
| 2026-09-28 | 7.330 | 7.330 | 7.170 | 7.170 | 7.170 | 27,127 |
| 2026-09-25 | 7.130 | 7.270 | 7.130 | 7.250 | 7.250 | 52,770 |
| 2026-09-24 | 7.120 | 7.250 | 7.110 | 7.110 | 7.110 | 63,421 |
| 2026-09-23 | 7.120 | 7.250 | 7.120 | 7.180 | 7.180 | 27,827 |
| 2026-09-22 | 7.220 | 7.270 | 7.170 | 7.180 | 7.180 | 55,702 |
| 2026-09-21 | 7.240 | 7.310 | 7.170 | 7.170 | 7.170 | 71,751 |
| 2026-09-18 | 7.260 | 7.330 | 7.200 | 7.220 | 7.220 | 71,465 |
| 2026-09-17 | 7.290 | 7.360 | 7.260 | 7.260 | 7.260 | 25,713 |
| 2026-09-16 | 7.320 | 7.350 | 7.270 | 7.300 | 7.300 | 35,444 |
| 2026-09-15 | 7.340 | 7.340 | 7.210 | 7.290 | 7.290 | 40,224 |
| 2026-09-14 | 7.200 | 7.370 | 7.200 | 7.270 | 7.270 | 44,722 |
| 2026-09-11 | 7.360 | 7.360 | 7.250 | 7.250 | 7.250 | 38,546 |
| 2026-09-10 | 7.350 | 7.460 | 7.280 | 7.280 | 7.280 | 46,738 |
| 2026-09-09 | 7.350 | 7.500 | 7.350 | 7.350 | 7.350 | 38,020 |
| 2026-09-08 | 7.350 | 7.430 | 7.340 | 7.370 | 7.370 | 55,541 |
| 2026-09-07 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 51,541 |
| 2026-09-04 | 7.470 | 7.580 | 7.470 | 7.480 | 7.480 | 53,332 |
| 2026-09-03 | 7.420 | 7.570 | 7.420 | 7.520 | 7.520 | 48,294 |
| 2026-09-02 | 7.520 | 7.580 | 7.480 | 7.480 | 7.480 | 51,896 |
| 2026-09-01 | 7.520 | 7.640 | 7.520 | 7.580 | 7.580 | 63,432 |
| 2026-08-31 | 7.680 | 7.700 | 7.590 | 7.590 | 7.590 | 71,828 |
| 2026-08-28 | 7.590 | 7.730 | 7.590 | 7.730 | 7.730 | 88,705 |
| 2026-08-27 | 7.530 | 7.630 | 7.520 | 7.550 | 7.550 | 51,979 |
| 2026-08-26 | 7.690 | 7.690 | 7.570 | 7.570 | 7.570 | 56,133 |
| 2026-08-25 | 7.700 | 7.710 | 7.580 | 7.600 | 7.600 | 86,094 |
| 2026-08-24 | 7.400 | 7.690 | 7.360 | 7.690 | 7.690 | 157,608 |
| 2026-08-21 | 7.440 | 7.460 | 7.340 | 7.460 | 7.460 | 60,228 |
| 2026-08-20 | 7.250 | 7.440 | 7.250 | 7.340 | 7.340 | 42,094 |
| 2026-08-19 | 7.400 | 7.430 | 7.350 | 7.380 | 7.380 | 33,679 |
| 2026-08-18 | 7.380 | 7.450 | 7.370 | 7.380 | 7.380 | 24,455 |
| 2026-08-17 | 7.470 | 7.520 | 7.360 | 7.400 | 7.400 | 52,075 |
| 2026-08-14 | 7.400 | 7.480 | 7.380 | 7.480 | 7.480 | 112,459 |
| 2026-08-13 | 7.400 | 7.400 | 7.280 | 7.330 | 7.330 | 44,229 |
| 2026-08-12 | 7.350 | 7.400 | 7.300 | 7.300 | 7.300 | 50,918 |
| 2026-08-11 | 7.350 | 7.450 | 7.340 | 7.360 | 7.360 | 33,958 |
| 2026-08-10 | 7.250 | 7.470 | 7.250 | 7.370 | 7.370 | 64,197 |
| 2026-08-07 | 7.150 | 7.390 | 7.130 | 7.330 | 7.330 | 105,846 |
| 2026-08-06 | 7.300 | 7.340 | 7.140 | 7.150 | 7.150 | 72,888 |
| 2026-08-05 | 7.340 | 7.370 | 7.270 | 7.270 | 7.270 | 53,721 |
| 2026-08-04 | 7.410 | 7.410 | 7.060 | 7.330 | 7.330 | 193,802 |
| 2026-08-03 | 7.520 | 7.680 | 7.430 | 7.430 | 7.430 | 110,873 |
| 2026-07-31 | 7.460 | 7.550 | 7.240 | 7.510 | 7.510 | 221,401 |
| 2026-07-30 | 7.500 | 7.700 | 7.480 | 7.570 | 7.570 | 175,737 |
| 2026-07-29 | 7.550 | 7.710 | 7.550 | 7.710 | 7.710 | 83,933 |
| 2026-07-28 | 7.410 | 7.570 | 7.410 | 7.550 | 7.550 | 74,723 |
| 2026-07-27 | 7.490 | 7.560 | 7.450 | 7.450 | 7.450 | 86,008 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.3500 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.