Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.220	7.270	7.170	7.240	6.913	60,171
2026-04-29	7.150	7.210	7.120	7.200	6.875	36,229
2026-04-28	7.150	7.200	7.100	7.140	6.818	54,882
2026-04-27	7.120	7.190	7.010	7.150	6.827	83,616
2026-04-24	7.020	7.020	6.920	6.980	6.665	35,629
2026-04-23	7.000	7.030	6.950	6.980	6.665	56,423
2026-04-22	7.020	7.160	6.970	7.010	6.693	154,162
2026-04-21	6.960	7.050	6.920	7.030	6.713	57,618
2026-04-20	6.990	7.040	6.930	6.930	6.617	73,869
2026-04-17	7.020	7.090	6.990	7.040	6.722	119,620
2026-04-16	7.000	7.090	6.980	7.010	6.693	64,725
2026-04-15	6.850	6.980	6.840	6.960	6.646	64,202
2026-04-14	6.690	6.940	6.690	6.840	6.531	73,316
2026-04-13	6.750	6.780	6.710	6.760	6.455	33,338
2026-04-10	6.710	6.890	6.700	6.750	6.445	79,189
2026-04-09	6.780	6.780	6.670	6.710	6.407	55,630
2026-04-08	6.780	6.830	6.680	6.800	6.493	130,952
2026-04-07	6.530	6.670	6.510	6.530	6.235	66,051
2026-04-02	6.600	6.700	6.570	6.610	6.312	39,001
2026-04-01	6.700	6.710	6.590	6.650	6.350	58,282
2026-03-31	6.480	6.620	6.450	6.590	6.292	111,816
2026-03-30	6.410	6.470	6.370	6.460	6.168	121,849
2026-03-27	6.460	6.500	6.420	6.430	6.140	49,614
2026-03-26	6.500	6.540	6.360	6.480	6.187	50,075
2026-03-25	6.420	6.500	6.400	6.450	6.159	59,524
2026-03-24	6.440	6.440	6.330	6.350	6.063	40,625
2026-03-23	6.190	6.500	6.160	6.400	6.111	200,582
2026-03-20	6.240	6.340	6.140	6.340	6.054	708,101
2026-03-19	6.250	6.250	6.130	6.190	5.911	152,997
2026-03-18	6.400	6.450	6.280	6.290	6.006	111,728
2026-03-17	6.420	6.500	6.340	6.400	6.111	139,901
2026-03-16	6.620	6.630	6.420	6.420	6.130	193,945
2026-03-13	6.670	6.690	6.610	6.610	6.312	64,693
2026-03-12	6.710	6.740	6.660	6.690	6.388	81,778
2026-03-11	6.850	6.850	6.690	6.780	6.474	83,587
2026-03-10	6.860	6.860	6.740	6.760	6.455	60,252
2026-03-09	6.680	6.800	6.640	6.730	6.426	72,662
2026-03-06	6.860	6.860	6.740	6.800	6.493	76,630
2026-03-05	6.780	6.850	6.700	6.850	6.541	78,761
2026-03-04	6.800	6.840	6.690	6.800	6.493	74,380
2026-03-03	6.720	6.770	6.670	6.720	6.417	172,610
2026-03-02	6.810	6.880	6.780	6.780	6.474	97,489
2026-02-27	6.990	6.990	6.880	6.930	6.617	88,301
2026-02-26	6.740	7.030	6.735	6.960	6.646	215,890
2026-02-25	6.700	6.800	6.660	6.740	6.436	142,981
2026-02-24	6.840	6.880	6.660	6.660	6.359	200,888
2026-02-23	7.130	7.130	6.860	6.860	6.550	341,049
2026-02-20	6.940	7.350	6.900	7.220	6.894	566,766
2026-02-19	6.800	6.940	6.720	6.880	6.569	270,854
2026-02-18	6.670	6.800	6.610	6.790	6.483	110,390
2026-02-17	6.730	6.770	6.630	6.640	6.340	98,482
2026-02-16	6.860	6.940	6.730	6.730	6.426	169,407
2026-02-13	6.840	6.940	6.780	6.850	6.541	128,503
2026-02-12	7.200	7.200	6.770	6.770	6.464	277,845
2026-02-11	7.640	7.640	7.100	7.100	6.779	519,445
2026-02-10	7.590	7.650	7.550	7.650	7.305	87,827
2026-02-09	7.650	7.715	7.540	7.550	7.209	139,821
2026-02-06	7.590	7.620	7.490	7.610	7.266	101,280
2026-02-05	7.590	7.640	7.570	7.610	7.266	115,296
2026-02-04	7.530	7.600	7.530	7.550	7.209	147,898

← NewerPage 3 of 5 · 254 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.