Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	12.500	12.720	12.500	12.660	10.347	16,980
2023-04-11	12.600	12.680	12.500	12.500	10.217	12,183
2023-04-06	12.500	12.920	12.500	12.600	10.298	52,672
2023-04-05	12.800	12.900	12.560	12.560	10.266	24,734
2023-04-04	12.820	12.940	12.740	12.900	10.544	37,162
2023-04-03	12.660	12.840	12.620	12.800	10.462	32,543
2023-03-31	12.500	12.960	12.440	12.780	10.445	52,083
2023-03-30	12.340	12.700	12.260	12.660	10.347	62,610
2023-03-29	12.240	12.300	12.140	12.300	10.053	24,280
2023-03-28	12.200	12.260	12.100	12.180	9.955	25,459
2023-03-27	12.340	12.340	12.100	12.300	10.053	19,683
2023-03-24	12.340	12.360	12.100	12.220	9.988	28,176
2023-03-23	12.360	12.500	12.280	12.380	10.119	26,191
2023-03-22	12.580	12.580	12.400	12.400	10.135	18,303
2023-03-21	12.420	12.600	12.420	12.520	10.233	30,902
2023-03-20	12.200	12.440	12.000	12.340	10.086	32,185
2023-03-17	12.600	12.660	12.280	12.280	10.037	56,548
2023-03-16	12.500	12.620	12.340	12.620	10.315	43,493
2023-03-15	12.940	12.960	12.300	12.420	10.151	141,971
2023-03-14	12.260	13.120	12.180	13.080	10.691	303,438
2023-03-13	12.340	12.400	11.980	12.020	9.824	59,856
2023-03-10	12.360	12.420	12.260	12.400	10.135	49,522
2023-03-09	12.180	12.600	12.140	12.500	10.217	100,974
2023-03-08	11.960	12.160	11.880	12.160	9.939	187,844
2023-03-07	12.080	12.080	11.880	11.960	9.775	29,583
2023-03-06	12.060	12.080	12.000	12.040	9.841	27,560
2023-03-03	11.960	12.060	11.900	12.060	9.857	75,959
2023-03-02	11.900	11.900	11.740	11.900	9.726	24,256
2023-03-01	11.660	11.900	11.660	11.820	9.661	38,900
2023-02-28	11.860	11.880	11.640	11.680	9.546	37,439
2023-02-27	11.900	11.980	11.820	11.840	9.677	36,667
2023-02-24	11.800	12.000	11.760	11.840	9.677	71,893
2023-02-23	11.660	11.740	11.600	11.680	9.546	25,736
2023-02-22	11.520	11.660	11.480	11.660	9.530	46,068
2023-02-21	11.520	11.620	11.420	11.580	9.465	47,174
2023-02-20	11.360	11.580	11.340	11.580	9.465	51,565
2023-02-17	11.000	11.440	10.800	11.400	9.318	129,818
2023-02-16	11.320	11.400	11.160	11.300	9.236	73,645
2023-02-15	11.060	11.300	10.960	11.300	9.236	66,023
2023-02-14	11.000	11.080	10.940	11.040	9.023	24,116
2023-02-13	11.000	11.040	10.900	10.960	8.958	17,824
2023-02-10	10.820	11.000	10.800	11.000	8.991	40,872
2023-02-09	10.780	10.900	10.760	10.840	8.860	13,791
2023-02-08	10.800	10.900	10.640	10.760	8.794	29,767
2023-02-07	10.900	10.900	10.660	10.720	8.762	23,997
2023-02-06	10.740	10.860	10.740	10.820	8.843	18,640
2023-02-03	10.780	10.960	10.760	10.920	8.925	35,370
2023-02-02	10.800	10.840	10.640	10.800	8.827	61,519
2023-02-01	10.500	10.800	10.480	10.800	8.827	46,354
2023-01-31	10.520	10.540	10.400	10.500	8.582	22,906
2023-01-30	10.540	10.560	10.420	10.560	8.631	32,211
2023-01-27	10.460	10.560	10.400	10.540	8.615	31,634
2023-01-26	10.460	10.500	10.260	10.460	8.549	43,767
2023-01-25	10.440	10.480	10.240	10.300	8.418	40,989
2023-01-24	10.300	10.460	10.240	10.420	8.517	47,760
2023-01-23	10.300	10.380	10.180	10.240	8.369	34,082
2023-01-20	10.100	10.300	10.040	10.280	8.402	62,526
2023-01-19	10.080	10.080	9.910	10.060	8.222	39,159
2023-01-18	10.040	10.080	9.960	10.080	8.239	25,350
2023-01-17	9.930	10.080	9.910	10.080	8.239	24,030

← NewerPage 16 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.