Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	11.900	11.940	11.820	11.860	10.147	17,734
2023-07-05	12.000	12.000	11.800	11.920	10.199	13,841
2023-07-04	12.000	12.000	11.860	11.940	10.216	15,476
2023-07-03	12.040	12.040	11.860	11.900	10.181	28,470
2023-06-30	11.960	12.060	11.940	11.940	10.216	16,448
2023-06-29	11.880	12.040	11.860	12.000	10.267	24,652
2023-06-28	11.680	11.880	11.680	11.740	10.045	20,743
2023-06-27	11.580	11.700	11.580	11.640	9.959	13,352
2023-06-26	11.660	11.660	11.460	11.580	9.908	19,280
2023-06-23	11.700	11.700	11.540	11.620	9.942	19,937
2023-06-22	11.660	11.700	11.460	11.700	10.010	24,107
2023-06-21	11.560	11.780	11.560	11.780	10.079	20,504
2023-06-20	11.660	11.660	11.500	11.620	9.942	23,459
2023-06-19	11.800	11.800	11.620	11.700	10.010	27,003
2023-06-16	11.860	11.940	11.820	11.820	10.113	35,601
2023-06-15	12.020	12.080	11.840	11.900	10.181	17,566
2023-06-14	12.020	12.080	11.920	12.020	10.284	31,464
2023-06-13	11.900	12.060	11.900	12.040	10.301	13,627
2023-06-12	12.020	12.100	11.980	11.980	10.250	13,468
2023-06-09	11.980	12.040	11.920	12.020	10.284	32,273
2023-06-08	11.980	12.000	11.920	11.980	10.250	19,614
2023-06-07	12.220	12.220	11.940	11.980	10.250	23,379
2023-06-06	12.140	12.340	12.140	12.220	10.455	43,073
2023-06-05	12.080	12.320	12.060	12.200	10.438	48,475
2023-06-02	11.920	12.160	11.920	12.080	10.335	50,570
2023-06-01	11.520	11.960	11.520	11.880	10.164	50,509
2023-05-31	11.700	11.840	11.560	11.560	9.891	111,906
2023-05-30	12.000	12.000	11.700	11.700	10.010	32,154
2023-05-29	12.080	12.140	12.000	12.000	10.267	4,821
2023-05-26	12.000	12.120	11.980	12.080	10.335	29,335
2023-05-25	12.100	12.100	11.980	11.980	10.250	10,417
2023-05-24	12.080	12.080	11.980	12.080	10.335	16,736
2023-05-23	12.240	12.280	12.140	12.140	10.387	18,681
2023-05-22	12.160	12.280	12.160	12.280	10.507	13,548
2023-05-19	12.280	12.380	12.260	12.280	10.507	14,493
2023-05-18	12.380	12.460	12.200	12.280	10.507	26,557
2023-05-17	11.800	12.320	11.640	12.300	10.524	91,541
2023-05-16	11.600	11.640	11.520	11.600	9.925	29,113
2023-05-15	11.860	11.860	11.600	11.660	9.976	48,697
2023-05-12	12.160	12.440	12.160	12.300	10.053	70,518
2023-05-11	12.140	12.300	12.120	12.160	9.939	33,384
2023-05-10	12.300	12.300	12.160	12.180	9.955	24,550
2023-05-09	12.160	12.300	12.100	12.200	9.971	27,532
2023-05-08	12.200	12.260	12.100	12.200	9.971	25,067
2023-05-05	12.100	12.220	12.000	12.140	9.922	39,180
2023-05-04	12.000	12.180	12.000	12.020	9.824	39,084
2023-05-03	12.320	12.320	12.040	12.100	9.890	49,976
2023-05-02	12.260	12.360	12.200	12.200	9.971	32,639
2023-04-28	12.320	12.380	12.220	12.260	10.020	44,170
2023-04-27	12.500	12.620	12.360	12.400	10.135	21,696
2023-04-26	12.520	12.620	12.400	12.600	10.298	41,252
2023-04-25	12.860	12.860	12.440	12.540	10.249	33,610
2023-04-24	12.860	12.960	12.740	12.760	10.429	19,442
2023-04-21	13.060	13.060	12.840	12.900	10.544	26,075
2023-04-20	12.700	13.020	12.700	13.000	10.625	38,214
2023-04-19	12.900	12.960	12.680	12.680	10.364	47,607
2023-04-18	12.920	13.140	12.900	12.980	10.609	37,752
2023-04-17	12.760	13.020	12.700	12.960	10.593	108,535
2023-04-14	12.640	12.820	12.620	12.720	10.396	15,557
2023-04-13	12.640	12.700	12.600	12.680	10.364	26,067

← NewerPage 15 of 22 · 1,281 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.