Brunel International NV historical data

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

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

← NewerPage 2 of 22 · 1,283 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.