Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.100	9.100	8.840	8.950	7.315	36,355
2022-10-20	8.800	9.100	8.800	9.100	7.438	72,386
2022-10-19	8.750	8.900	8.750	8.840	7.225	10,184
2022-10-18	8.780	8.900	8.780	8.890	7.266	22,177
2022-10-17	8.600	8.760	8.530	8.740	7.143	23,241
2022-10-14	8.520	8.740	8.500	8.560	6.996	32,832
2022-10-13	8.450	8.690	8.400	8.680	7.094	36,436
2022-10-12	8.450	8.520	8.420	8.450	6.906	18,330
2022-10-11	8.380	8.510	8.350	8.460	6.915	22,347
2022-10-10	8.230	8.450	8.230	8.390	6.857	20,443
2022-10-07	8.780	8.780	8.370	8.440	6.898	26,327
2022-10-06	8.790	8.790	8.580	8.610	7.037	7,917
2022-10-05	8.770	8.770	8.600	8.670	7.086	24,612
2022-10-04	8.490	8.800	8.490	8.770	7.168	35,511
2022-10-03	8.470	8.510	8.310	8.320	6.800	27,844
2022-09-30	8.300	8.570	8.300	8.560	6.996	38,382
2022-09-29	8.390	8.410	8.290	8.310	6.792	47,005
2022-09-28	8.320	8.450	8.270	8.430	6.890	45,172
2022-09-27	8.450	8.450	8.270	8.350	6.825	28,213
2022-09-26	8.250	8.400	8.200	8.320	6.800	31,133
2022-09-23	8.530	8.600	8.280	8.410	6.874	81,512
2022-09-22	8.650	8.720	8.560	8.570	7.005	30,801
2022-09-21	8.830	8.900	8.710	8.830	7.217	14,880
2022-09-20	8.870	8.890	8.690	8.730	7.135	24,884
2022-09-19	8.600	8.940	8.600	8.870	7.250	31,213
2022-09-16	8.910	8.980	8.610	8.840	7.225	63,301
2022-09-15	9.030	9.070	8.950	8.960	7.323	15,212
2022-09-14	9.000	9.110	8.880	8.990	7.348	32,659
2022-09-13	9.300	9.300	9.060	9.160	7.487	28,141
2022-09-12	9.000	9.290	9.000	9.250	7.560	45,117
2022-09-09	8.950	9.190	8.880	8.970	7.331	23,892
2022-09-08	8.960	9.000	8.840	8.990	7.348	26,806
2022-09-07	9.020	9.020	8.890	8.970	7.331	25,983
2022-09-06	9.140	9.160	8.980	9.070	7.413	25,113
2022-09-05	9.220	9.240	8.960	9.080	7.421	50,772
2022-09-02	9.260	9.270	9.120	9.230	7.544	13,610
2022-09-01	9.250	9.280	9.120	9.150	7.479	28,205
2022-08-31	9.340	9.400	9.330	9.330	7.626	21,032
2022-08-30	9.450	9.490	9.360	9.400	7.683	17,814
2022-08-29	9.500	9.500	9.320	9.470	7.740	20,293
2022-08-26	9.710	9.710	9.510	9.510	7.773	17,900
2022-08-25	9.620	9.800	9.620	9.690	7.920	24,317
2022-08-24	9.800	9.800	9.520	9.630	7.871	35,971
2022-08-23	9.980	9.980	9.690	9.690	7.920	48,328
2022-08-22	10.040	10.060	9.800	9.890	8.083	66,630
2022-08-19	10.020	10.080	10.000	10.040	8.206	24,913
2022-08-18	10.040	10.140	10.040	10.080	8.239	8,476
2022-08-17	10.100	10.180	10.040	10.080	8.239	20,026
2022-08-16	10.100	10.240	10.020	10.240	8.369	20,270
2022-08-15	10.020	10.080	10.000	10.000	8.173	33,079
2022-08-12	10.040	10.080	10.020	10.020	8.190	15,028
2022-08-11	10.140	10.140	9.990	10.060	8.222	26,501
2022-08-10	9.970	10.140	9.950	10.140	8.288	14,101
2022-08-09	10.080	10.080	9.960	10.000	8.173	25,113
2022-08-08	10.020	10.200	10.000	10.100	8.255	57,819
2022-08-05	10.300	10.300	10.120	10.160	8.304	23,486
2022-08-04	10.440	10.440	10.140	10.240	8.369	53,663
2022-08-03	10.200	10.340	10.160	10.320	8.435	26,983
2022-08-02	10.460	10.460	10.120	10.200	8.337	72,038
2022-08-01	11.100	11.100	10.240	10.420	8.517	108,975

← NewerPage 18 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.