Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	11.060	11.300	11.000	11.280	9.651	47,008
2023-12-20	11.240	11.360	11.120	11.220	9.600	44,868
2023-12-19	11.200	11.240	10.960	11.180	9.565	88,476
2023-12-18	11.140	11.220	11.060	11.180	9.565	49,410
2023-12-15	10.960	11.220	10.920	11.220	9.600	101,317
2023-12-14	10.840	10.900	10.760	10.840	9.275	51,094
2023-12-13	10.580	10.820	10.580	10.700	9.155	52,984
2023-12-12	10.660	10.740	10.560	10.660	9.121	47,421
2023-12-11	10.800	10.820	10.660	10.660	9.121	61,934
2023-12-08	10.720	10.820	10.680	10.760	9.206	78,776
2023-12-07	10.740	10.740	10.560	10.680	9.138	36,237
2023-12-06	10.780	10.800	10.660	10.680	9.138	31,154
2023-12-05	10.800	10.800	10.620	10.780	9.223	44,832
2023-12-04	10.740	10.900	10.720	10.720	9.172	63,165
2023-12-01	10.780	10.920	10.680	10.760	9.206	102,350
2023-11-30	10.800	10.820	10.620	10.620	9.086	118,780
2023-11-29	11.000	11.000	10.800	10.820	9.257	169,374
2023-11-28	11.740	11.740	11.040	11.040	9.446	195,546
2023-11-27	11.280	11.780	11.280	11.640	9.959	229,824
2023-11-24	10.860	11.120	10.820	11.080	9.480	63,719
2023-11-23	11.500	11.500	10.880	10.920	9.343	149,682
2023-11-22	11.800	11.840	11.340	11.360	9.719	162,099
2023-11-21	12.200	12.220	11.860	11.900	10.181	61,149
2023-11-20	11.700	12.240	11.700	12.100	10.353	124,482
2023-11-17	11.420	11.800	11.420	11.700	10.010	131,405
2023-11-16	11.600	11.720	11.400	11.420	9.771	35,625
2023-11-15	11.720	11.800	11.520	11.640	9.959	82,004
2023-11-14	11.700	11.760	11.620	11.720	10.027	46,303
2023-11-13	11.640	11.660	11.520	11.620	9.942	64,546
2023-11-10	11.560	11.680	11.360	11.440	9.788	24,039
2023-11-09	11.300	11.760	11.300	11.640	9.959	65,443
2023-11-08	11.380	11.460	11.180	11.300	9.668	68,767
2023-11-07	11.520	11.520	11.300	11.380	9.737	76,677
2023-11-06	11.860	11.860	11.580	11.600	9.925	89,867
2023-11-03	12.580	12.580	11.800	12.000	10.267	540,386
2023-11-02	13.320	13.480	13.320	13.400	11.465	66,054
2023-11-01	13.160	13.380	13.160	13.280	11.362	27,111
2023-10-31	13.280	13.280	13.060	13.160	11.259	35,833
2023-10-30	12.900	13.280	12.900	13.180	11.277	56,070
2023-10-27	12.780	13.040	12.720	12.920	11.054	48,066
2023-10-26	12.540	12.820	12.460	12.780	10.934	61,240
2023-10-25	12.720	12.760	12.600	12.640	10.815	13,298
2023-10-24	12.720	12.900	12.720	12.800	10.951	17,190
2023-10-23	12.560	12.760	12.540	12.720	10.883	28,539
2023-10-20	12.760	12.760	12.580	12.620	10.797	27,545
2023-10-19	12.800	12.920	12.560	12.840	10.986	33,633
2023-10-18	13.200	13.200	12.740	12.860	11.003	52,854
2023-10-17	13.260	13.380	13.160	13.200	11.294	34,022
2023-10-16	13.340	13.420	13.260	13.280	11.362	22,823
2023-10-13	13.360	13.560	13.240	13.340	11.413	62,618
2023-10-12	13.300	13.540	13.240	13.460	11.516	86,717
2023-10-11	13.000	13.380	12.980	13.260	11.345	53,889
2023-10-10	12.900	13.020	12.860	12.960	11.088	38,446
2023-10-09	12.660	12.880	12.660	12.860	11.003	26,229
2023-10-06	12.800	12.820	12.620	12.760	10.917	23,375
2023-10-05	12.980	12.980	12.820	12.840	10.986	8,657
2023-10-04	12.720	12.960	12.660	12.880	11.020	17,369
2023-10-03	13.100	13.100	12.740	12.820	10.969	29,289
2023-10-02	13.000	13.200	13.000	13.160	11.259	34,269
2023-09-29	12.800	13.080	12.800	13.000	11.123	57,459

← NewerPage 13 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.