Brunel International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.380 | 7.420 | 7.300 | 7.390 | 7.390 | 65,037 |
| 2026-07-23 | 7.400 | 7.500 | 7.340 | 7.390 | 7.390 | 105,192 |
| 2026-07-22 | 7.070 | 7.490 | 7.070 | 7.410 | 7.410 | 206,108 |
| 2026-07-21 | 7.120 | 7.180 | 7.020 | 7.090 | 7.090 | 68,334 |
| 2026-07-20 | 7.290 | 7.300 | 7.180 | 7.180 | 7.180 | 50,513 |
| 2026-07-17 | 7.320 | 7.360 | 7.230 | 7.230 | 7.230 | 79,917 |
| 2026-07-16 | 7.040 | 7.330 | 7.040 | 7.330 | 7.330 | 94,939 |
| 2026-07-15 | 7.120 | 7.190 | 7.030 | 7.150 | 7.150 | 55,500 |
| 2026-07-14 | 7.100 | 7.100 | 6.970 | 7.060 | 7.060 | 44,163 |
| 2026-07-13 | 6.860 | 7.100 | 6.760 | 7.100 | 7.100 | 99,927 |
| 2026-07-10 | 6.790 | 6.960 | 6.760 | 6.900 | 6.900 | 60,558 |
| 2026-07-09 | 6.800 | 6.810 | 6.770 | 6.800 | 6.800 | 21,687 |
| 2026-07-08 | 6.810 | 6.810 | 6.720 | 6.740 | 6.740 | 25,656 |
| 2026-07-07 | 6.800 | 6.900 | 6.800 | 6.820 | 6.820 | 25,451 |
| 2026-07-06 | 6.840 | 6.900 | 6.800 | 6.800 | 6.800 | 37,719 |
| 2026-07-03 | 6.770 | 6.880 | 6.740 | 6.840 | 6.840 | 40,906 |
| 2026-07-02 | 6.690 | 6.830 | 6.630 | 6.770 | 6.770 | 70,304 |
| 2026-07-01 | 6.580 | 6.650 | 6.530 | 6.650 | 6.650 | 55,182 |
| 2026-06-30 | 6.870 | 6.870 | 6.550 | 6.590 | 6.590 | 59,601 |
| 2026-06-29 | 6.740 | 6.800 | 6.640 | 6.670 | 6.670 | 48,410 |
| 2026-06-26 | 6.870 | 6.870 | 6.610 | 6.750 | 6.750 | 49,699 |
| 2026-06-25 | 6.810 | 6.810 | 6.690 | 6.700 | 6.700 | 82,587 |
| 2026-06-24 | 6.900 | 6.910 | 6.780 | 6.800 | 6.800 | 47,395 |
| 2026-06-23 | 6.890 | 6.930 | 6.800 | 6.820 | 6.820 | 70,391 |
| 2026-06-22 | 7.100 | 7.110 | 6.890 | 6.900 | 6.900 | 177,002 |
| 2026-06-19 | 7.220 | 7.250 | 7.140 | 7.140 | 7.140 | 79,142 |
| 2026-06-18 | 7.220 | 7.250 | 7.190 | 7.220 | 7.220 | 70,524 |
| 2026-06-17 | 7.200 | 7.290 | 7.200 | 7.220 | 7.220 | 17,329 |
| 2026-06-16 | 7.250 | 7.330 | 7.200 | 7.240 | 7.240 | 67,059 |
| 2026-06-15 | 7.220 | 7.360 | 7.160 | 7.160 | 7.160 | 111,247 |
| 2026-06-12 | 7.210 | 7.300 | 7.180 | 7.220 | 7.220 | 118,581 |
| 2026-06-11 | 7.120 | 7.230 | 7.100 | 7.120 | 7.120 | 74,677 |
| 2026-06-10 | 7.100 | 7.170 | 7.010 | 7.110 | 7.110 | 111,408 |
| 2026-06-09 | 7.150 | 7.220 | 7.100 | 7.100 | 7.100 | 39,834 |
| 2026-06-08 | 7.080 | 7.220 | 7.080 | 7.140 | 7.140 | 51,048 |
| 2026-06-05 | 7.240 | 7.340 | 7.140 | 7.140 | 7.140 | 123,065 |
| 2026-06-04 | 7.100 | 7.300 | 7.100 | 7.290 | 7.290 | 121,416 |
| 2026-06-03 | 7.300 | 7.300 | 7.090 | 7.090 | 7.090 | 51,405 |
| 2026-06-02 | 7.210 | 7.280 | 7.180 | 7.230 | 7.230 | 86,884 |
| 2026-06-01 | 7.150 | 7.210 | 7.060 | 7.180 | 7.180 | 128,049 |
| 2026-05-29 | 7.300 | 7.400 | 7.110 | 7.160 | 7.160 | 171,739 |
| 2026-05-28 | 7.530 | 7.530 | 7.250 | 7.380 | 7.380 | 112,234 |
| 2026-05-27 | 7.410 | 7.570 | 7.410 | 7.560 | 7.560 | 109,922 |
| 2026-05-26 | 7.500 | 7.560 | 7.410 | 7.480 | 7.480 | 85,478 |
| 2026-05-25 | 7.550 | 7.650 | 7.500 | 7.550 | 7.550 | 108,164 |
| 2026-05-22 | 7.720 | 7.760 | 7.670 | 7.750 | 7.400 | 152,086 |
| 2026-05-21 | 7.580 | 7.720 | 7.550 | 7.620 | 7.276 | 120,188 |
| 2026-05-20 | 7.530 | 7.600 | 7.460 | 7.580 | 7.238 | 59,724 |
| 2026-05-19 | 7.420 | 7.550 | 7.420 | 7.500 | 7.161 | 106,291 |
| 2026-05-18 | 7.480 | 7.480 | 7.350 | 7.380 | 7.047 | 125,788 |
| 2026-05-15 | 7.540 | 7.550 | 7.410 | 7.440 | 7.104 | 65,911 |
| 2026-05-14 | 7.480 | 7.650 | 7.470 | 7.590 | 7.247 | 74,851 |
| 2026-05-13 | 7.490 | 7.500 | 7.400 | 7.460 | 7.123 | 82,676 |
| 2026-05-12 | 7.280 | 7.560 | 7.270 | 7.420 | 7.085 | 181,571 |
| 2026-05-11 | 7.140 | 7.270 | 7.130 | 7.270 | 6.942 | 53,038 |
| 2026-05-08 | 7.320 | 7.370 | 7.090 | 7.170 | 6.846 | 159,825 |
| 2026-05-07 | 7.340 | 7.370 | 7.270 | 7.360 | 7.028 | 83,071 |
| 2026-05-06 | 7.260 | 7.340 | 7.120 | 7.300 | 6.970 | 127,619 |
| 2026-05-05 | 7.200 | 7.270 | 7.180 | 7.200 | 6.875 | 69,722 |
| 2026-05-04 | 7.200 | 7.320 | 7.050 | 7.130 | 6.808 | 75,011 |
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.