Brunel International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.560 | 7.940 | 7.320 | 7.870 | 7.515 | 229,308 |
| 2025-11-06 | 7.600 | 7.670 | 7.560 | 7.670 | 7.324 | 59,420 |
| 2025-11-05 | 7.520 | 7.640 | 7.500 | 7.580 | 7.238 | 76,137 |
| 2025-11-04 | 7.660 | 7.660 | 7.570 | 7.570 | 7.228 | 83,510 |
| 2025-11-03 | 7.720 | 7.750 | 7.610 | 7.660 | 7.314 | 52,126 |
| 2025-10-31 | 7.800 | 7.860 | 7.700 | 7.730 | 7.381 | 59,166 |
| 2025-10-30 | 7.860 | 7.900 | 7.770 | 7.800 | 7.448 | 80,619 |
| 2025-10-29 | 7.910 | 8.000 | 7.900 | 7.900 | 7.543 | 61,387 |
| 2025-10-28 | 7.880 | 7.930 | 7.850 | 7.920 | 7.562 | 53,454 |
| 2025-10-27 | 8.040 | 8.040 | 7.880 | 7.880 | 7.524 | 65,591 |
| 2025-10-24 | 8.000 | 8.040 | 7.940 | 8.000 | 7.639 | 41,968 |
| 2025-10-23 | 7.980 | 8.020 | 7.940 | 8.000 | 7.639 | 56,651 |
| 2025-10-22 | 7.970 | 7.970 | 7.860 | 7.940 | 7.581 | 121,687 |
| 2025-10-21 | 8.000 | 8.000 | 7.900 | 7.960 | 7.601 | 63,378 |
| 2025-10-20 | 8.000 | 8.050 | 7.950 | 7.960 | 7.601 | 55,534 |
← NewerPage 5 of 5 · 255 trading days
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.