Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	10.840	10.900	10.620	10.660	9.581	56,492
2024-06-13	11.100	11.100	10.800	10.840	9.743	52,746
2024-06-12	11.140	11.220	10.980	11.100	9.977	89,696
2024-06-11	11.220	11.280	11.060	11.080	9.959	88,209
2024-06-10	10.880	11.180	10.880	11.180	10.049	87,625
2024-06-07	11.100	11.160	10.900	10.940	9.833	92,465
2024-06-06	11.000	11.120	11.000	11.020	9.905	87,433
2024-06-05	10.840	11.020	10.840	10.920	9.815	27,800
2024-06-04	11.000	11.020	10.840	10.880	9.779	42,611
2024-06-03	11.040	11.100	10.940	10.980	9.869	37,360
2024-05-31	11.000	11.080	10.840	10.980	9.869	75,082
2024-05-30	11.020	11.080	10.980	11.000	9.887	31,614
2024-05-29	11.140	11.240	11.060	11.060	9.941	71,149
2024-05-28	11.120	11.320	11.120	11.140	10.013	92,037
2024-05-27	10.800	11.120	10.740	11.120	9.995	93,465
2024-05-24	10.840	10.880	10.720	10.800	9.707	67,520
2024-05-23	10.940	11.000	10.860	10.920	9.815	52,129
2024-05-22	10.880	10.940	10.860	10.940	9.833	42,075
2024-05-21	11.080	11.080	10.860	10.940	9.833	103,094
2024-05-20	10.960	11.120	10.900	11.080	9.959	132,382
2024-05-17	11.160	11.480	11.160	11.440	9.788	204,369
2024-05-16	11.100	11.260	11.100	11.160	9.548	76,053
2024-05-15	11.060	11.100	10.980	11.100	9.497	94,463
2024-05-14	10.940	11.080	10.940	11.080	9.480	81,790
2024-05-13	11.080	11.080	10.940	10.940	9.360	59,793
2024-05-10	10.940	11.080	10.900	11.000	9.411	67,160
2024-05-09	10.880	10.920	10.860	10.920	9.343	38,899
2024-05-08	10.940	10.960	10.840	10.840	9.275	82,608
2024-05-07	10.840	11.000	10.680	10.980	9.394	143,055
2024-05-06	10.920	10.920	10.680	10.720	9.172	123,144
2024-05-03	10.600	10.800	10.360	10.640	9.103	387,569
2024-05-02	10.160	10.300	10.100	10.240	8.761	57,463
2024-04-30	10.340	10.340	10.160	10.180	8.710	29,109
2024-04-29	10.180	10.340	10.180	10.340	8.847	38,001
2024-04-26	10.060	10.200	10.020	10.200	8.727	31,153
2024-04-25	10.040	10.040	9.920	9.920	8.487	28,177
2024-04-24	10.080	10.120	10.000	10.080	8.624	34,011
2024-04-23	10.040	10.080	9.950	10.060	8.607	52,885
2024-04-22	10.000	10.080	9.960	10.080	8.624	44,354
2024-04-19	9.970	9.980	9.840	9.980	8.539	59,469
2024-04-18	9.960	10.040	9.910	9.980	8.539	63,111
2024-04-17	10.060	10.120	9.940	9.940	8.505	60,109
2024-04-16	9.990	10.100	9.980	10.040	8.590	78,519
2024-04-15	10.280	10.280	10.020	10.120	8.659	60,346
2024-04-12	10.280	10.500	10.220	10.280	8.795	69,341
2024-04-11	10.140	10.240	10.120	10.220	8.744	37,342
2024-04-10	10.120	10.280	10.060	10.140	8.676	59,932
2024-04-09	10.020	10.100	10.020	10.060	8.607	38,877
2024-04-08	9.940	10.060	9.920	10.020	8.573	40,415
2024-04-05	9.790	9.950	9.760	9.920	8.487	82,440
2024-04-04	10.000	10.060	9.990	10.000	8.556	53,040
2024-04-03	10.100	10.120	9.990	10.000	8.556	102,671
2024-04-02	10.180	10.240	10.020	10.040	8.590	56,789
2024-03-28	10.200	10.240	10.140	10.180	8.710	59,054
2024-03-27	10.300	10.340	10.180	10.200	8.727	49,865
2024-03-26	10.300	10.340	10.260	10.300	8.813	41,586
2024-03-25	10.300	10.360	10.260	10.320	8.830	37,407
2024-03-22	10.080	10.340	10.080	10.300	8.813	45,576
2024-03-21	10.100	10.180	9.930	10.160	8.693	44,122
2024-03-20	10.060	10.060	9.970	9.980	8.539	25,673

← NewerPage 11 of 22 · 1,285 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.