Brunel International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.530 | 7.600 | 7.530 | 7.550 | 7.209 | 147,898 |
| 2026-02-03 | 7.630 | 7.630 | 7.510 | 7.530 | 7.190 | 116,315 |
| 2026-02-02 | 7.460 | 7.630 | 7.450 | 7.600 | 7.257 | 104,625 |
| 2026-01-30 | 7.480 | 7.490 | 7.410 | 7.480 | 7.142 | 84,064 |
| 2026-01-29 | 7.530 | 7.580 | 7.440 | 7.440 | 7.104 | 139,440 |
| 2026-01-28 | 7.530 | 7.620 | 7.510 | 7.530 | 7.190 | 69,524 |
| 2026-01-27 | 7.550 | 7.550 | 7.470 | 7.500 | 7.161 | 59,755 |
| 2026-01-26 | 7.580 | 7.600 | 7.490 | 7.520 | 7.180 | 52,201 |
| 2026-01-23 | 7.600 | 7.600 | 7.540 | 7.590 | 7.247 | 47,636 |
| 2026-01-22 | 7.500 | 7.610 | 7.470 | 7.590 | 7.247 | 70,433 |
| 2026-01-21 | 7.380 | 7.450 | 7.320 | 7.410 | 7.075 | 99,835 |
| 2026-01-20 | 7.420 | 7.420 | 7.320 | 7.380 | 7.047 | 97,473 |
| 2026-01-19 | 7.500 | 7.520 | 7.420 | 7.420 | 7.085 | 124,276 |
| 2026-01-16 | 7.700 | 7.700 | 7.570 | 7.600 | 7.257 | 80,122 |
| 2026-01-15 | 7.630 | 7.710 | 7.570 | 7.710 | 7.362 | 158,491 |
| 2026-01-14 | 7.640 | 7.690 | 7.570 | 7.590 | 7.247 | 162,374 |
| 2026-01-13 | 7.650 | 7.710 | 7.610 | 7.700 | 7.352 | 73,695 |
| 2026-01-12 | 7.720 | 7.730 | 7.630 | 7.640 | 7.295 | 81,172 |
| 2026-01-09 | 7.610 | 7.760 | 7.610 | 7.750 | 7.400 | 93,808 |
| 2026-01-08 | 7.750 | 7.790 | 7.600 | 7.670 | 7.324 | 99,218 |
| 2026-01-07 | 7.770 | 7.830 | 7.750 | 7.800 | 7.448 | 59,625 |
| 2026-01-06 | 7.870 | 7.870 | 7.740 | 7.820 | 7.467 | 82,470 |
| 2026-01-05 | 7.790 | 7.890 | 7.740 | 7.880 | 7.524 | 85,107 |
| 2026-01-02 | 7.760 | 7.800 | 7.620 | 7.740 | 7.391 | 147,747 |
| 2025-12-31 | 7.710 | 7.760 | 7.620 | 7.760 | 7.410 | 55,506 |
| 2025-12-30 | 7.720 | 7.820 | 7.710 | 7.800 | 7.448 | 75,482 |
| 2025-12-29 | 7.690 | 7.780 | 7.650 | 7.730 | 7.381 | 104,974 |
| 2025-12-24 | 7.690 | 7.740 | 7.670 | 7.680 | 7.333 | 13,298 |
| 2025-12-23 | 7.750 | 7.760 | 7.670 | 7.690 | 7.343 | 56,502 |
| 2025-12-22 | 7.710 | 7.760 | 7.660 | 7.730 | 7.381 | 50,268 |
| 2025-12-19 | 7.660 | 7.730 | 7.600 | 7.690 | 7.343 | 85,464 |
| 2025-12-18 | 7.620 | 7.690 | 7.590 | 7.660 | 7.314 | 40,057 |
| 2025-12-17 | 7.750 | 7.800 | 7.640 | 7.650 | 7.305 | 57,186 |
| 2025-12-16 | 7.610 | 7.750 | 7.610 | 7.660 | 7.314 | 76,616 |
| 2025-12-15 | 7.670 | 7.750 | 7.630 | 7.650 | 7.305 | 25,139 |
| 2025-12-12 | 7.720 | 7.760 | 7.660 | 7.700 | 7.352 | 36,277 |
| 2025-12-11 | 7.550 | 7.700 | 7.520 | 7.660 | 7.314 | 71,769 |
| 2025-12-10 | 7.600 | 7.610 | 7.500 | 7.500 | 7.161 | 103,413 |
| 2025-12-09 | 7.700 | 7.700 | 7.610 | 7.640 | 7.295 | 44,962 |
| 2025-12-08 | 7.810 | 7.840 | 7.660 | 7.680 | 7.333 | 100,872 |
| 2025-12-05 | 7.870 | 7.890 | 7.810 | 7.810 | 7.457 | 47,799 |
| 2025-12-04 | 7.810 | 7.920 | 7.810 | 7.850 | 7.496 | 54,598 |
| 2025-12-03 | 7.800 | 7.830 | 7.760 | 7.820 | 7.467 | 34,937 |
| 2025-12-02 | 7.990 | 7.990 | 7.740 | 7.750 | 7.400 | 118,572 |
| 2025-12-01 | 7.990 | 8.000 | 7.840 | 7.900 | 7.543 | 67,292 |
| 2025-11-28 | 8.010 | 8.020 | 7.950 | 8.010 | 7.648 | 50,577 |
| 2025-11-27 | 8.010 | 8.010 | 7.920 | 7.990 | 7.629 | 63,298 |
| 2025-11-26 | 7.930 | 8.010 | 7.890 | 7.890 | 7.534 | 102,914 |
| 2025-11-25 | 7.780 | 7.950 | 7.740 | 7.890 | 7.534 | 123,807 |
| 2025-11-24 | 7.830 | 7.940 | 7.780 | 7.820 | 7.467 | 950,448 |
| 2025-11-21 | 7.810 | 7.980 | 7.770 | 7.910 | 7.553 | 52,030 |
| 2025-11-20 | 7.880 | 7.950 | 7.780 | 7.950 | 7.591 | 63,262 |
| 2025-11-19 | 7.760 | 7.860 | 7.750 | 7.800 | 7.448 | 61,122 |
| 2025-11-18 | 7.900 | 7.900 | 7.780 | 7.800 | 7.448 | 78,535 |
| 2025-11-17 | 8.120 | 8.150 | 7.910 | 7.930 | 7.572 | 78,356 |
| 2025-11-14 | 8.240 | 8.240 | 8.060 | 8.120 | 7.753 | 70,783 |
| 2025-11-13 | 8.120 | 8.330 | 8.110 | 8.240 | 7.868 | 178,674 |
| 2025-11-12 | 7.900 | 8.050 | 7.840 | 8.040 | 7.677 | 74,852 |
| 2025-11-11 | 7.950 | 7.950 | 7.770 | 7.880 | 7.524 | 75,210 |
| 2025-11-10 | 7.920 | 8.060 | 7.850 | 7.920 | 7.562 | 123,458 |
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.