Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.980	11.000	10.640	10.700	8.378	47,245
2022-05-05	10.880	11.120	10.800	10.980	8.597	60,605
2022-05-04	10.660	10.760	10.560	10.700	8.378	37,387
2022-05-03	10.800	10.860	10.640	10.700	8.378	68,813
2022-05-02	11.180	11.180	10.300	10.800	8.456	120,537
2022-04-29	11.260	11.740	11.120	11.120	8.706	116,212
2022-04-28	10.960	11.180	10.960	11.040	8.644	59,418
2022-04-27	10.920	11.080	10.860	10.980	8.597	39,148
2022-04-26	11.020	11.200	10.940	10.960	8.581	44,408
2022-04-25	11.020	11.140	10.880	10.960	8.581	34,380
2022-04-22	11.240	11.340	11.180	11.260	8.816	73,426
2022-04-21	11.000	11.440	11.000	11.360	8.894	70,596
2022-04-20	11.080	11.100	10.920	10.980	8.597	24,320
2022-04-19	10.860	11.060	10.800	10.900	8.534	50,673
2022-04-14	10.760	10.940	10.740	10.840	8.487	31,361
2022-04-13	10.400	10.740	10.400	10.720	8.393	57,733
2022-04-12	10.540	10.600	10.320	10.380	8.127	68,295
2022-04-11	10.640	10.720	10.540	10.560	8.268	44,755
2022-04-08	10.360	10.660	10.360	10.580	8.284	42,318
2022-04-07	10.600	10.660	10.340	10.420	8.158	118,710
2022-04-06	10.700	10.800	10.500	10.620	8.315	84,534
2022-04-05	10.800	10.900	10.720	10.720	8.393	57,931
2022-04-04	11.040	11.040	10.800	10.860	8.503	43,744
2022-04-01	11.060	11.060	10.880	10.880	8.519	47,364
2022-03-31	10.980	11.140	10.960	11.000	8.612	42,130
2022-03-30	11.260	11.380	11.020	11.080	8.675	55,381
2022-03-29	10.800	11.200	10.800	11.140	8.722	85,322
2022-03-28	11.000	11.100	10.880	11.000	8.612	54,457
2022-03-25	11.000	11.060	10.840	10.960	8.581	63,374
2022-03-24	11.080	11.100	10.920	10.920	8.550	44,228
2022-03-23	11.140	11.320	11.020	11.080	8.675	31,893
2022-03-22	11.000	11.320	11.000	11.300	8.847	63,176
2022-03-21	10.820	11.000	10.820	10.940	8.566	39,834
2022-03-18	10.840	10.960	10.760	10.960	8.581	29,985
2022-03-17	10.940	11.100	10.760	10.880	8.519	49,309
2022-03-16	10.700	10.900	10.640	10.780	8.440	44,529
2022-03-15	10.500	10.660	10.340	10.540	8.252	43,500
2022-03-14	10.740	10.760	10.440	10.460	8.190	47,692
2022-03-11	10.100	10.760	10.100	10.420	8.158	97,921
2022-03-10	10.380	10.380	10.040	10.140	7.939	40,544
2022-03-09	9.800	10.280	9.800	10.240	8.017	115,937
2022-03-08	9.400	9.760	9.340	9.670	7.571	97,355
2022-03-07	9.840	9.850	9.070	9.460	7.407	161,150
2022-03-04	10.380	10.380	9.940	10.160	7.955	122,815
2022-03-03	10.860	10.920	10.420	10.420	8.158	73,109
2022-03-02	10.200	10.840	10.100	10.660	8.346	84,174
2022-03-01	10.600	10.660	10.260	10.280	8.049	74,612
2022-02-28	10.640	10.700	10.360	10.620	8.315	109,901
2022-02-25	10.620	10.980	10.620	10.920	8.550	69,115
2022-02-24	10.700	10.940	10.520	10.700	8.378	137,064
2022-02-23	11.420	11.700	11.100	11.220	8.785	100,550
2022-02-22	11.680	11.720	11.460	11.580	9.067	119,957
2022-02-21	12.780	12.820	11.820	11.920	9.333	174,858
2022-02-18	11.760	12.760	11.760	12.600	9.865	273,409
2022-02-17	11.580	11.760	11.480	11.740	9.192	73,523
2022-02-16	11.600	11.800	11.420	11.700	9.161	127,346
2022-02-15	10.800	11.540	10.800	11.540	9.035	91,910
2022-02-14	10.920	10.920	10.520	10.820	8.472	75,100
2022-02-11	10.920	11.100	10.800	11.060	8.659	35,438
2022-02-10	11.120	11.300	10.940	11.140	8.722	68,031

← NewerPage 20 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.