Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.200	11.480	10.880	11.060	9.040	118,688
2022-07-28	11.120	11.160	10.980	11.100	9.072	35,995
2022-07-27	11.060	11.060	10.880	11.000	8.991	15,944
2022-07-26	11.200	11.200	10.800	10.960	8.958	40,412
2022-07-25	10.960	11.200	10.920	11.120	9.089	29,188
2022-07-22	10.920	11.180	10.920	11.020	9.007	40,561
2022-07-21	10.900	11.220	10.900	11.040	9.023	49,134
2022-07-20	11.000	11.080	10.780	10.900	8.909	44,396
2022-07-19	10.760	10.980	10.600	10.960	8.958	28,621
2022-07-18	10.540	10.840	10.540	10.840	8.860	22,065
2022-07-15	10.420	10.720	10.420	10.640	8.696	31,936
2022-07-14	10.480	10.500	10.320	10.420	8.517	11,404
2022-07-13	10.340	10.500	10.320	10.500	8.582	8,622
2022-07-12	10.280	10.520	10.280	10.480	8.566	8,565
2022-07-11	10.200	10.640	10.200	10.440	8.533	20,294
2022-07-08	10.400	10.620	10.400	10.480	8.566	14,779
2022-07-07	10.220	10.480	10.220	10.460	8.549	33,770
2022-07-06	9.980	10.240	9.980	10.220	8.353	18,846
2022-07-05	10.200	10.200	9.870	10.020	8.190	39,456
2022-07-04	9.950	10.280	9.950	10.240	8.369	34,758
2022-07-01	10.280	10.440	10.200	10.200	8.337	17,183
2022-06-30	10.440	10.500	10.280	10.380	8.484	36,438
2022-06-29	10.760	10.760	10.400	10.500	8.582	29,940
2022-06-28	10.460	10.760	10.460	10.520	8.598	22,138
2022-06-27	10.660	10.760	10.440	10.460	8.549	35,914
2022-06-24	10.280	10.560	10.140	10.500	8.582	71,407
2022-06-23	10.480	10.480	10.140	10.160	8.304	27,342
2022-06-22	10.400	10.460	10.180	10.340	8.451	23,379
2022-06-21	10.200	10.460	10.200	10.380	8.484	37,417
2022-06-20	10.080	10.280	10.020	10.240	8.369	39,725
2022-06-17	10.020	10.260	10.020	10.080	8.239	100,778
2022-06-16	10.460	10.520	10.080	10.120	8.271	58,239
2022-06-15	10.600	10.600	10.440	10.480	8.566	34,108
2022-06-14	10.880	10.880	10.360	10.500	8.582	74,105
2022-06-13	10.920	10.940	10.600	10.660	8.713	118,766
2022-06-10	11.200	11.380	11.040	11.140	9.105	85,447
2022-06-09	11.040	11.360	11.040	11.180	9.138	81,825
2022-06-08	11.040	11.160	10.960	11.040	9.023	50,172
2022-06-07	10.860	11.040	10.840	11.040	9.023	29,459
2022-06-06	11.120	11.120	10.900	10.900	8.909	16,059
2022-06-03	11.000	11.060	10.900	10.980	8.974	31,069
2022-06-02	10.760	11.000	10.700	10.940	8.942	50,516
2022-06-01	10.640	10.840	10.600	10.700	8.745	46,045
2022-05-31	10.560	10.900	10.560	10.900	8.909	95,818
2022-05-30	10.660	10.860	10.660	10.740	8.778	45,725
2022-05-27	10.360	10.680	10.340	10.680	8.729	55,591
2022-05-26	10.060	10.380	10.060	10.380	8.484	26,073
2022-05-25	10.180	10.200	10.020	10.140	8.288	31,835
2022-05-24	10.400	10.400	10.100	10.100	8.255	30,844
2022-05-23	10.360	10.460	10.280	10.320	8.435	38,704
2022-05-20	10.640	10.760	10.500	10.700	8.378	59,001
2022-05-19	10.740	10.740	10.360	10.460	8.190	41,704
2022-05-18	10.660	10.740	10.540	10.600	8.299	32,320
2022-05-17	10.620	10.800	10.500	10.680	8.362	37,010
2022-05-16	10.600	10.660	10.480	10.540	8.252	29,917
2022-05-13	10.640	10.740	10.520	10.640	8.331	23,549
2022-05-12	10.520	10.580	10.380	10.480	8.205	25,261
2022-05-11	10.600	10.660	10.400	10.580	8.284	20,563
2022-05-10	10.380	10.600	10.360	10.380	8.127	50,399
2022-05-09	10.700	10.760	10.400	10.420	8.158	58,013

← NewerPage 19 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.