Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	9.950	10.040	9.850	10.020	8.190	17,381
2023-01-13	9.970	10.040	9.810	9.920	8.108	27,654
2023-01-12	9.870	9.990	9.770	9.900	8.092	20,041
2023-01-11	9.980	10.060	9.780	9.830	8.034	26,137
2023-01-10	10.080	10.080	9.890	9.980	8.157	21,513
2023-01-09	9.850	10.120	9.850	10.080	8.239	44,071
2023-01-06	9.740	9.860	9.720	9.850	8.051	12,514
2023-01-05	9.850	9.940	9.740	9.740	7.961	21,709
2023-01-04	9.890	9.950	9.830	9.940	8.124	19,726
2023-01-03	9.750	9.930	9.750	9.910	8.100	34,323
2023-01-02	9.600	9.780	9.590	9.720	7.944	9,167
2022-12-30	9.540	9.680	9.540	9.580	7.830	11,825
2022-12-29	9.350	9.680	9.350	9.680	7.912	7,009
2022-12-28	9.500	9.580	9.400	9.470	7.740	24,168
2022-12-27	9.590	9.730	9.530	9.600	7.846	26,474
2022-12-23	9.390	9.540	9.280	9.490	7.756	32,849
2022-12-22	9.410	9.440	9.260	9.280	7.585	22,134
2022-12-21	9.210	9.430	9.210	9.380	7.667	23,636
2022-12-20	9.250	9.270	9.200	9.240	7.552	11,693
2022-12-19	9.300	9.420	9.280	9.300	7.601	19,742
2022-12-16	9.340	9.400	9.260	9.270	7.577	17,708
2022-12-15	9.600	9.600	9.380	9.380	7.667	11,597
2022-12-14	9.560	9.610	9.480	9.560	7.814	11,520
2022-12-13	9.450	9.710	9.430	9.560	7.814	21,129
2022-12-12	9.540	9.580	9.470	9.470	7.740	18,537
2022-12-09	9.550	9.640	9.520	9.610	7.855	11,918
2022-12-08	9.550	9.640	9.530	9.530	7.789	12,896
2022-12-07	9.550	9.670	9.540	9.580	7.830	18,652
2022-12-06	9.740	9.800	9.640	9.720	7.944	14,217
2022-12-05	9.770	9.810	9.720	9.760	7.977	12,031
2022-12-02	9.550	9.830	9.550	9.790	8.002	32,044
2022-12-01	9.790	9.840	9.690	9.740	7.961	12,930
2022-11-30	9.720	9.740	9.610	9.710	7.936	21,740
2022-11-29	9.720	9.750	9.650	9.690	7.920	21,901
2022-11-28	9.800	9.800	9.650	9.690	7.920	22,110
2022-11-25	9.810	9.810	9.670	9.730	7.953	24,814
2022-11-24	9.720	9.840	9.660	9.810	8.018	29,382
2022-11-23	9.550	9.710	9.500	9.710	7.936	38,925
2022-11-22	9.330	9.550	9.330	9.510	7.773	29,531
2022-11-21	9.400	9.530	9.390	9.390	7.675	12,999
2022-11-18	9.420	9.550	9.350	9.450	7.724	30,454
2022-11-17	9.500	9.500	9.360	9.430	7.707	28,604
2022-11-16	9.640	9.640	9.380	9.470	7.740	20,954
2022-11-15	9.410	9.580	9.360	9.580	7.830	18,465
2022-11-14	9.640	9.650	9.410	9.410	7.691	33,822
2022-11-11	9.770	9.790	9.550	9.550	7.805	33,413
2022-11-10	9.500	9.780	9.400	9.730	7.953	64,334
2022-11-09	9.580	9.620	9.490	9.500	7.765	13,035
2022-11-08	9.480	9.620	9.420	9.620	7.863	47,042
2022-11-07	9.500	9.660	9.430	9.540	7.797	41,460
2022-11-04	9.260	9.510	9.150	9.470	7.740	64,152
2022-11-03	9.260	9.260	9.060	9.130	7.462	29,027
2022-11-02	9.200	9.320	9.040	9.150	7.479	89,181
2022-11-01	9.450	9.450	9.050	9.160	7.487	82,241
2022-10-31	9.550	9.550	9.310	9.310	7.609	30,406
2022-10-28	9.680	9.700	9.330	9.550	7.805	71,341
2022-10-27	9.300	9.550	9.290	9.520	7.781	58,208
2022-10-26	9.090	9.460	9.000	9.380	7.667	69,666
2022-10-25	9.050	9.120	8.930	9.090	7.430	18,946
2022-10-24	8.950	9.060	8.820	8.950	7.315	16,243

← NewerPage 17 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.