Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.000	11.220	10.980	11.220	8.785	46,351
2022-02-08	10.980	11.020	10.840	10.980	8.597	18,796
2022-02-07	10.900	11.020	10.760	11.020	8.628	40,216
2022-02-04	11.080	11.080	10.760	10.780	8.440	30,400
2022-02-03	11.000	11.040	10.800	10.880	8.519	40,323
2022-02-02	10.680	11.200	10.680	11.000	8.612	62,566
2022-02-01	11.000	11.040	10.840	10.920	8.550	48,004
2022-01-31	10.540	10.960	10.540	10.880	8.519	68,094
2022-01-28	10.500	10.600	10.380	10.500	8.221	40,030
2022-01-27	10.500	10.660	10.320	10.540	8.252	49,441
2022-01-26	10.400	10.680	10.380	10.580	8.284	62,138
2022-01-25	10.360	10.480	10.220	10.360	8.111	60,963
2022-01-24	10.820	10.920	10.340	10.400	8.143	84,107
2022-01-21	11.180	11.180	10.920	11.000	8.612	52,190
2022-01-20	11.220	11.320	11.160	11.240	8.800	34,590
2022-01-19	11.340	11.360	11.220	11.320	8.863	28,531
2022-01-18	11.580	11.580	11.320	11.340	8.879	54,362
2022-01-17	11.500	11.680	11.360	11.560	9.051	49,468
2022-01-14	11.440	11.500	11.300	11.420	8.941	53,939
2022-01-13	11.120	11.500	11.120	11.480	8.988	50,422
2022-01-12	11.380	11.380	11.260	11.260	8.816	51,794
2022-01-11	11.000	11.300	11.000	11.260	8.816	34,202
2022-01-10	11.320	11.320	10.960	11.020	8.628	91,223
2022-01-07	11.500	11.500	11.220	11.280	8.832	41,113
2022-01-06	11.360	11.400	11.220	11.360	8.894	42,452
2022-01-05	11.740	11.740	11.500	11.500	9.004	45,206
2022-01-04	11.580	11.740	11.520	11.740	9.192	66,144
2022-01-03	11.340	11.580	11.280	11.560	9.051	79,441
2021-12-31	11.160	11.300	11.140	11.240	8.800	12,956
2021-12-30	11.220	11.460	11.220	11.380	8.910	25,211
2021-12-29	11.060	11.480	11.060	11.420	8.941	38,723
2021-12-28	11.260	11.380	11.060	11.280	8.832	32,270
2021-12-27	11.300	11.340	11.140	11.320	8.863	47,112
2021-12-24	11.280	11.380	11.180	11.360	8.894	28,249
2021-12-23	11.140	11.300	11.140	11.280	8.832	29,460
2021-12-22	11.000	11.160	10.920	11.120	8.706	19,482
2021-12-21	11.100	11.100	10.920	10.920	8.550	20,497
2021-12-20	11.180	11.180	10.780	10.900	8.534	72,345
2021-12-17	10.960	11.160	10.960	11.120	8.706	40,380
2021-12-16	11.300	11.340	11.100	11.160	8.738	53,273
2021-12-15	11.180	11.180	10.980	11.060	8.659	40,869
2021-12-14	11.200	11.400	11.040	11.140	8.722	60,196
2021-12-13	11.140	11.260	11.140	11.220	8.785	68,124
2021-12-10	11.080	11.260	10.920	11.140	8.722	42,186
2021-12-09	11.460	11.460	10.980	11.100	8.691	75,802
2021-12-08	10.960	11.400	10.860	11.300	8.847	175,960
2021-12-07	10.660	10.860	10.600	10.840	8.487	22,185
2021-12-06	10.500	10.620	10.360	10.600	8.299	28,476
2021-12-03	10.600	10.700	10.360	10.520	8.237	32,879
2021-12-02	10.440	10.660	10.400	10.660	8.346	33,215
2021-12-01	10.480	10.640	10.420	10.640	8.331	35,080
2021-11-30	10.280	10.500	10.240	10.440	8.174	55,122
2021-11-29	10.320	10.540	10.300	10.380	8.127	40,443
2021-11-26	10.580	10.620	10.300	10.300	8.064	89,243
2021-11-25	10.740	10.940	10.600	10.840	8.487	59,627
2021-11-24	10.700	10.820	10.580	10.740	8.409	37,732
2021-11-23	10.800	10.880	10.700	10.780	8.440	30,879
2021-11-22	10.820	11.040	10.820	10.980	8.597	49,862
2021-11-19	11.000	11.080	10.880	10.900	8.534	39,261
2021-11-18	11.040	11.200	11.000	11.040	8.644	30,731

← NewerPage 21 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.