Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	8.900	9.010	8.840	8.950	8.044	82,656
2024-09-04	9.350	9.350	8.900	8.900	7.999	161,634
2024-09-03	9.460	9.500	9.280	9.350	8.404	39,652
2024-09-02	9.570	9.580	9.450	9.500	8.539	37,604
2024-08-30	9.470	9.620	9.460	9.570	8.601	53,002
2024-08-29	9.300	9.490	9.260	9.470	8.512	46,948
2024-08-28	9.390	9.390	9.200	9.310	8.368	27,845
2024-08-27	9.350	9.370	9.280	9.310	8.368	34,826
2024-08-26	9.360	9.380	9.300	9.360	8.413	32,317
2024-08-23	9.400	9.420	9.300	9.350	8.404	36,744
2024-08-22	9.360	9.430	9.300	9.370	8.422	41,894
2024-08-21	9.400	9.410	9.290	9.340	8.395	86,500
2024-08-20	9.590	9.590	9.380	9.390	8.440	29,081
2024-08-19	9.400	9.530	9.360	9.530	8.566	50,233
2024-08-16	9.420	9.450	9.320	9.400	8.449	36,002
2024-08-15	9.280	9.400	9.220	9.390	8.440	33,394
2024-08-14	9.300	9.370	9.200	9.280	8.341	34,190
2024-08-13	9.330	9.380	9.210	9.300	8.359	31,956
2024-08-12	9.400	9.400	9.270	9.340	8.395	33,064
2024-08-09	9.310	9.380	9.290	9.360	8.413	42,644
2024-08-08	9.480	9.480	9.300	9.310	8.368	65,994
2024-08-07	9.420	9.600	9.400	9.480	8.521	75,083
2024-08-06	9.500	9.680	9.200	9.270	8.332	127,762
2024-08-05	9.040	9.420	8.940	9.370	8.422	146,420
2024-08-02	9.920	9.920	9.150	9.260	8.323	386,242
2024-08-01	10.580	10.680	10.260	10.380	9.330	141,306
2024-07-31	10.540	10.600	10.460	10.520	9.455	41,528
2024-07-30	10.300	10.520	10.300	10.480	9.419	32,581
2024-07-29	10.380	10.400	10.240	10.300	9.258	34,222
2024-07-26	10.100	10.360	10.100	10.340	9.294	19,757
2024-07-25	10.120	10.160	9.980	10.160	9.132	54,372
2024-07-24	10.260	10.340	10.200	10.200	9.168	37,294
2024-07-23	10.260	10.340	10.240	10.320	9.276	35,671
2024-07-22	10.280	10.380	10.260	10.260	9.222	20,492
2024-07-19	10.360	10.400	10.240	10.240	9.204	24,868
2024-07-18	10.400	10.500	10.300	10.440	9.383	77,315
2024-07-17	10.520	10.580	10.420	10.420	9.365	19,730
2024-07-16	10.460	10.540	10.420	10.480	9.419	17,619
2024-07-15	10.600	10.600	10.500	10.500	9.437	17,367
2024-07-12	10.440	10.620	10.360	10.580	9.509	42,204
2024-07-11	10.220	10.440	10.160	10.380	9.330	37,054
2024-07-10	10.200	10.220	10.080	10.220	9.186	36,582
2024-07-09	10.400	10.400	10.100	10.100	9.078	56,417
2024-07-08	10.500	10.520	10.400	10.420	9.365	52,744
2024-07-05	10.640	10.640	10.420	10.460	9.401	53,098
2024-07-04	10.640	10.660	10.540	10.540	9.473	31,438
2024-07-03	10.660	10.800	10.540	10.600	9.527	87,804
2024-07-02	9.960	10.580	9.960	10.540	9.473	121,667
2024-07-01	10.100	10.100	10.020	10.020	9.006	27,954
2024-06-28	10.020	10.060	9.940	10.000	8.988	53,408
2024-06-27	10.020	10.140	10.020	10.040	9.024	40,167
2024-06-26	10.240	10.300	10.000	10.000	8.988	59,791
2024-06-25	10.360	10.360	10.200	10.220	9.186	58,721
2024-06-24	10.300	10.420	10.300	10.360	9.312	24,460
2024-06-21	10.440	10.480	10.260	10.260	9.222	68,513
2024-06-20	10.420	10.520	10.420	10.480	9.419	33,951
2024-06-19	10.540	10.560	10.440	10.460	9.401	49,483
2024-06-18	10.640	10.700	10.540	10.540	9.473	31,068
2024-06-17	10.780	10.820	10.580	10.640	9.563	102,334
2024-06-14	10.840	10.900	10.620	10.660	9.581	56,492

← NewerPage 10 of 22 · 1,284 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.