Brunel International NV historical data

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

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
2025-10-17	7.950	8.020	7.870	8.000	7.639	52,971
2025-10-16	7.960	8.000	7.880	7.970	7.610	94,605
2025-10-15	8.000	8.070	7.950	7.950	7.591	60,614
2025-10-14	8.000	8.030	7.940	7.970	7.610	82,452
2025-10-13	7.950	8.080	7.950	8.040	7.677	115,661
2025-10-10	8.190	8.190	7.930	7.930	7.572	119,840
2025-10-09	8.190	8.220	8.120	8.120	7.753	46,435
2025-10-08	8.190	8.210	8.100	8.150	7.782	56,141
2025-10-07	8.200	8.240	8.140	8.190	7.820	28,301
2025-10-06	8.150	8.250	8.130	8.210	7.839	53,830
2025-10-03	8.240	8.250	8.140	8.200	7.830	62,979
2025-10-02	8.280	8.330	8.180	8.220	7.849	63,780
2025-10-01	8.080	8.270	8.080	8.230	7.858	120,431
2025-09-30	8.130	8.140	8.060	8.120	7.753	137,380
2025-09-29	8.130	8.180	8.100	8.140	7.772	55,376
2025-09-26	8.090	8.140	8.050	8.110	7.744	57,491
2025-09-25	8.120	8.180	8.080	8.090	7.725	61,269
2025-09-24	8.100	8.160	8.060	8.120	7.753	71,466
2025-09-23	8.100	8.170	8.100	8.120	7.753	48,280
2025-09-22	8.100	8.160	8.010	8.090	7.725	100,543
2025-09-19	8.200	8.210	8.100	8.100	7.734	110,082
2025-09-18	8.200	8.310	8.200	8.200	7.830	62,534
2025-09-17	8.240	8.240	8.150	8.230	7.858	55,867
2025-09-16	8.250	8.250	8.130	8.150	7.782	96,451
2025-09-15	8.220	8.310	8.200	8.230	7.858	100,833
2025-09-12	8.190	8.220	8.150	8.220	7.849	54,295
2025-09-11	8.210	8.230	8.080	8.170	7.801	117,363
2025-09-10	8.230	8.330	8.210	8.210	7.839	99,868
2025-09-09	8.200	8.290	8.200	8.200	7.830	73,922
2025-09-08	8.340	8.340	8.180	8.230	7.858	84,935
2025-09-05	8.280	8.380	8.280	8.300	7.925	60,862
2025-09-04	8.280	8.380	8.220	8.310	7.935	92,441
2025-09-03	8.340	8.420	8.300	8.310	7.935	46,205
2025-09-02	8.500	8.520	8.300	8.310	7.935	205,237
2025-09-01	8.440	8.570	8.440	8.540	8.154	120,599
2025-08-29	8.660	8.730	8.620	8.640	8.250	69,181
2025-08-28	8.730	8.790	8.650	8.650	8.259	68,934
2025-08-27	8.630	8.780	8.620	8.770	8.374	94,062
2025-08-26	8.520	8.670	8.500	8.630	8.240	81,206
2025-08-25	8.580	8.590	8.530	8.560	8.173	42,301
2025-08-22	8.370	8.630	8.360	8.620	8.231	194,943
2025-08-21	8.390	8.430	8.360	8.390	8.011	70,648
2025-08-20	8.400	8.430	8.390	8.430	8.049	47,994
2025-08-19	8.290	8.460	8.290	8.420	8.040	72,484
2025-08-18	8.310	8.350	8.280	8.310	7.935	72,086

← NewerPage 5 of 22 · 1,284 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.