Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	9.940	10.100	9.910	10.020	8.573	39,702
2024-03-18	9.820	9.980	9.800	9.980	8.539	71,923
2024-03-15	9.970	10.000	9.840	9.840	8.419	145,463
2024-03-14	10.180	10.180	9.920	9.930	8.496	60,725
2024-03-13	10.140	10.240	10.080	10.080	8.624	62,765
2024-03-12	10.060	10.160	10.000	10.100	8.641	61,111
2024-03-11	10.100	10.120	9.960	9.960	8.522	63,629
2024-03-08	10.300	10.300	10.120	10.120	8.659	25,217
2024-03-07	10.180	10.260	10.100	10.260	8.778	58,961
2024-03-06	10.220	10.260	10.180	10.200	8.727	49,653
2024-03-05	10.300	10.320	10.200	10.220	8.744	29,150
2024-03-04	10.320	10.400	10.300	10.340	8.847	73,265
2024-03-01	10.340	10.340	10.180	10.280	8.795	69,615
2024-02-29	10.340	10.340	10.180	10.260	8.778	63,868
2024-02-28	10.500	10.500	10.160	10.220	8.744	109,491
2024-02-27	10.600	10.680	10.400	10.520	9.001	93,401
2024-02-26	10.680	10.680	10.400	10.540	9.018	122,867
2024-02-23	10.740	10.740	10.200	10.560	9.035	493,838
2024-02-22	10.680	11.080	10.680	11.080	9.480	142,124
2024-02-21	10.700	10.700	10.560	10.600	9.069	42,715
2024-02-20	10.680	10.800	10.560	10.680	9.138	58,266
2024-02-19	10.700	10.740	10.520	10.720	9.172	53,837
2024-02-16	10.600	10.880	10.560	10.680	9.138	117,889
2024-02-15	10.580	10.600	10.440	10.480	8.967	80,882
2024-02-14	10.340	10.560	10.340	10.500	8.984	56,528
2024-02-13	10.440	10.520	10.360	10.380	8.881	49,954
2024-02-12	10.500	10.620	10.480	10.540	9.018	38,730
2024-02-09	10.400	10.580	10.380	10.460	8.949	47,051
2024-02-08	10.500	10.540	10.360	10.360	8.864	23,002
2024-02-07	10.520	10.580	10.400	10.400	8.898	30,134
2024-02-06	10.380	10.560	10.340	10.560	9.035	28,596
2024-02-05	10.340	10.400	10.300	10.340	8.847	25,753
2024-02-02	10.180	10.400	10.180	10.400	8.898	35,026
2024-02-01	10.320	10.340	10.140	10.180	8.710	54,613
2024-01-31	10.500	10.500	10.320	10.320	8.830	19,056
2024-01-30	10.420	10.460	10.360	10.440	8.932	12,963
2024-01-29	10.480	10.480	10.320	10.420	8.915	24,148
2024-01-26	10.500	10.600	10.380	10.400	8.898	47,181
2024-01-25	10.520	10.600	10.460	10.560	9.035	19,726
2024-01-24	10.540	10.580	10.420	10.500	8.984	57,124
2024-01-23	10.500	10.580	10.380	10.500	8.984	56,675
2024-01-22	10.420	10.500	10.360	10.480	8.967	26,625
2024-01-19	10.600	10.620	10.320	10.360	8.864	75,416
2024-01-18	10.500	10.580	10.380	10.560	9.035	27,248
2024-01-17	10.520	10.520	10.360	10.360	8.864	33,473
2024-01-16	10.600	10.700	10.520	10.580	9.052	20,185
2024-01-15	10.800	10.820	10.620	10.660	9.121	39,288
2024-01-12	10.880	11.040	10.840	10.860	9.292	94,962
2024-01-11	10.880	10.880	10.760	10.820	9.257	27,594
2024-01-10	10.900	10.920	10.780	10.800	9.240	21,444
2024-01-09	11.200	11.200	10.920	10.920	9.343	32,612
2024-01-08	10.900	11.200	10.900	11.180	9.565	37,918
2024-01-05	11.040	11.060	10.820	10.940	9.360	40,922
2024-01-04	10.900	11.100	10.900	11.100	9.497	46,991
2024-01-03	11.200	11.220	10.840	10.920	9.343	49,496
2024-01-02	11.180	11.300	11.060	11.200	9.583	33,171
2023-12-29	11.240	11.320	11.140	11.180	9.565	23,262
2023-12-28	11.380	11.380	11.180	11.280	9.651	30,468
2023-12-27	11.300	11.380	11.260	11.340	9.702	38,890
2023-12-22	11.280	11.300	11.140	11.200	9.583	25,361

← NewerPage 12 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.