Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.370	8.460	8.320	8.320	7.944	53,059
2025-08-14	8.470	8.470	8.370	8.380	8.002	72,314
2025-08-13	8.380	8.460	8.350	8.460	8.078	93,238
2025-08-12	8.320	8.370	8.300	8.340	7.963	72,058
2025-08-11	8.480	8.530	8.320	8.320	7.944	57,958
2025-08-08	8.570	8.600	8.460	8.480	8.097	102,161
2025-08-07	8.340	8.590	8.340	8.560	8.173	148,949
2025-08-06	8.390	8.420	8.270	8.310	7.935	98,100
2025-08-05	8.200	8.380	8.190	8.320	7.944	153,719
2025-08-04	8.280	8.310	8.110	8.110	7.744	274,561
2025-08-01	8.680	8.990	8.260	8.260	7.887	481,446
2025-07-31	9.290	9.290	9.090	9.140	8.727	92,024
2025-07-30	9.160	9.250	9.130	9.240	8.823	76,702
2025-07-29	9.260	9.290	9.120	9.160	8.746	74,648
2025-07-28	9.340	9.440	9.260	9.280	8.861	58,111
2025-07-25	9.400	9.400	9.270	9.320	8.899	33,159
2025-07-24	9.450	9.520	9.360	9.370	8.947	99,770
2025-07-23	9.410	9.510	9.360	9.450	9.023	59,099
2025-07-22	9.700	9.710	9.290	9.400	8.976	150,062
2025-07-21	9.640	9.900	9.620	9.670	9.233	258,087
2025-07-18	9.340	9.540	9.330	9.430	9.004	116,123
2025-07-17	9.200	9.310	9.200	9.310	8.890	88,963
2025-07-16	9.180	9.230	9.060	9.130	8.718	99,884
2025-07-15	9.160	9.310	9.160	9.230	8.813	35,645
2025-07-14	9.250	9.260	9.160	9.190	8.775	45,072
2025-07-11	9.440	9.440	9.290	9.300	8.880	36,224
2025-07-10	9.320	9.440	9.320	9.400	8.976	81,913
2025-07-09	9.230	9.420	9.140	9.320	8.899	152,037
2025-07-08	9.060	9.210	9.000	9.200	8.785	92,654
2025-07-07	9.160	9.200	9.050	9.050	8.641	32,230
2025-07-04	9.200	9.230	9.030	9.160	8.746	71,433
2025-07-03	9.040	9.280	8.950	9.160	8.746	312,307
2025-07-02	8.970	9.030	8.950	9.030	8.622	36,531
2025-07-01	9.000	9.000	8.860	8.970	8.565	35,744
2025-06-30	9.220	9.240	8.870	8.950	8.546	260,252
2025-06-27	9.100	9.210	9.100	9.210	8.794	78,045
2025-06-26	9.000	9.070	8.940	9.070	8.660	46,729
2025-06-25	8.940	9.040	8.930	8.930	8.527	37,242
2025-06-24	8.900	9.000	8.880	8.970	8.565	95,975
2025-06-23	8.870	8.900	8.740	8.820	8.422	124,989
2025-06-20	8.920	9.000	8.900	8.940	8.536	52,937
2025-06-19	9.000	9.050	8.930	8.930	8.527	54,129
2025-06-18	9.040	9.090	8.980	9.070	8.660	33,471
2025-06-17	9.030	9.100	8.950	9.050	8.641	60,069
2025-06-16	9.200	9.270	9.060	9.080	8.670	82,830
2025-06-13	9.300	9.300	9.180	9.200	8.785	57,297
2025-06-12	9.300	9.360	9.240	9.360	8.937	51,911
2025-06-11	9.440	9.490	9.320	9.320	8.899	59,956
2025-06-10	9.300	9.490	9.300	9.470	9.042	162,085
2025-06-09	9.190	9.360	9.180	9.320	8.899	68,326
2025-06-06	9.300	9.300	9.190	9.200	8.785	85,162
2025-06-05	9.150	9.450	9.130	9.280	8.861	205,213
2025-06-04	8.980	9.160	8.950	9.100	8.689	195,318
2025-06-03	8.960	8.960	8.830	8.870	8.469	53,548
2025-06-02	9.000	9.020	8.870	8.900	8.498	60,719
2025-05-30	8.990	9.070	8.990	9.030	8.622	77,659
2025-05-29	9.030	9.070	8.960	9.000	8.594	42,768
2025-05-28	9.180	9.180	8.950	8.980	8.575	82,470
2025-05-27	8.880	9.140	8.850	9.090	8.680	122,142
2025-05-26	8.750	8.890	8.750	8.860	8.460	53,783

← NewerPage 6 of 22 · 1,281 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.