Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.620	12.800	12.540	12.760	10.917	38,300
2023-09-27	12.500	12.580	12.420	12.560	10.746	20,854
2023-09-26	12.540	12.720	12.440	12.500	10.695	32,604
2023-09-25	12.420	12.580	12.400	12.560	10.746	29,145
2023-09-22	12.620	12.620	12.420	12.500	10.695	13,174
2023-09-21	12.900	12.900	12.540	12.620	10.797	36,721
2023-09-20	12.740	12.880	12.740	12.880	11.020	27,561
2023-09-19	12.780	12.920	12.660	12.800	10.951	60,874
2023-09-18	12.500	12.920	12.500	12.680	10.849	74,990
2023-09-15	12.460	12.780	12.440	12.520	10.712	146,371
2023-09-14	12.460	12.460	12.300	12.380	10.592	10,493
2023-09-13	12.380	12.480	12.380	12.420	10.626	13,432
2023-09-12	12.320	12.540	12.300	12.420	10.626	22,499
2023-09-11	12.220	12.380	12.220	12.300	10.524	17,976
2023-09-08	12.220	12.240	12.080	12.220	10.455	17,145
2023-09-07	12.160	12.260	12.140	12.240	10.472	15,075
2023-09-06	12.340	12.360	12.240	12.260	10.489	10,488
2023-09-05	12.240	12.340	12.240	12.340	10.558	17,136
2023-09-04	12.400	12.420	12.280	12.360	10.575	16,381
2023-09-01	12.480	12.480	12.360	12.400	10.609	8,033
2023-08-31	12.480	12.580	12.400	12.440	10.643	28,186
2023-08-30	12.380	12.480	12.320	12.460	10.661	20,243
2023-08-29	12.380	12.480	12.320	12.440	10.643	9,316
2023-08-28	12.340	12.340	12.220	12.340	10.558	24,779
2023-08-25	12.240	12.340	12.200	12.280	10.507	12,694
2023-08-24	12.380	12.420	12.240	12.240	10.472	9,843
2023-08-23	12.380	12.420	12.240	12.380	10.592	11,741
2023-08-22	12.380	12.420	12.340	12.340	10.558	15,927
2023-08-21	12.500	12.500	12.320	12.340	10.558	15,571
2023-08-18	12.120	12.320	12.120	12.320	10.541	17,110
2023-08-17	12.400	12.420	12.280	12.280	10.507	22,246
2023-08-16	12.380	12.500	12.360	12.400	10.609	17,858
2023-08-15	12.260	12.440	12.260	12.440	10.643	31,861
2023-08-14	12.300	12.480	12.220	12.440	10.643	28,060
2023-08-11	12.300	12.380	12.240	12.320	10.541	21,438
2023-08-10	12.420	12.440	12.320	12.400	10.609	15,547
2023-08-09	12.480	12.480	12.340	12.440	10.643	17,390
2023-08-08	12.320	12.440	12.280	12.380	10.592	16,981
2023-08-07	12.480	12.500	12.380	12.480	10.678	17,557
2023-08-04	12.640	12.640	12.420	12.520	10.712	27,038
2023-08-03	12.580	12.680	12.540	12.640	10.815	25,009
2023-08-02	12.680	12.680	12.540	12.600	10.780	37,290
2023-08-01	12.680	12.720	12.520	12.700	10.866	62,249
2023-07-31	12.980	12.980	12.620	12.660	10.832	58,733
2023-07-28	12.980	12.980	12.520	12.980	11.105	87,587
2023-07-27	12.880	12.960	12.780	12.880	11.020	89,608
2023-07-26	12.500	12.900	12.480	12.740	10.900	117,184
2023-07-25	12.400	12.560	12.280	12.480	10.678	44,047
2023-07-24	12.220	12.380	12.220	12.380	10.592	23,616
2023-07-21	12.240	12.320	12.220	12.300	10.524	21,449
2023-07-20	12.280	12.320	12.240	12.300	10.524	11,985
2023-07-19	12.340	12.360	12.260	12.360	10.575	17,247
2023-07-18	12.220	12.300	12.180	12.300	10.524	13,303
2023-07-17	12.300	12.340	12.200	12.200	10.438	19,574
2023-07-14	12.180	12.300	12.180	12.240	10.472	21,219
2023-07-13	12.000	12.220	12.000	12.200	10.438	18,618
2023-07-12	11.960	12.180	11.960	12.100	10.353	19,521
2023-07-11	11.900	12.060	11.900	11.980	10.250	11,784
2023-07-10	11.840	11.940	11.800	11.900	10.181	24,169
2023-07-07	11.780	11.980	11.760	11.920	10.199	18,750

← NewerPage 14 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.