Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	8.810	8.880	8.640	8.740	8.345	103,331
2025-05-22	8.780	8.870	8.760	8.830	8.431	66,357
2025-05-21	8.900	8.900	8.750	8.870	8.469	84,513
2025-05-20	8.830	8.900	8.740	8.840	8.441	120,013
2025-05-19	8.920	8.950	8.710	8.820	8.422	306,023
2025-05-16	9.250	9.400	9.250	9.370	8.422	165,654
2025-05-15	9.290	9.360	9.190	9.290	8.350	130,590
2025-05-14	9.340	9.370	9.260	9.280	8.341	89,203
2025-05-13	9.120	9.360	9.090	9.320	8.377	121,336
2025-05-12	9.000	9.120	8.990	9.080	8.161	261,516
2025-05-09	9.050	9.100	8.710	8.890	7.990	597,410
2025-05-08	9.400	9.710	9.390	9.700	8.718	191,816
2025-05-07	9.440	9.440	9.310	9.360	8.413	37,394
2025-05-06	9.540	9.540	9.190	9.370	8.422	71,043
2025-05-05	9.360	9.520	9.320	9.480	8.521	59,196
2025-05-02	9.330	9.420	9.270	9.370	8.422	75,410
2025-04-30	9.220	9.260	9.090	9.260	8.323	89,842
2025-04-29	9.350	9.350	9.200	9.230	8.296	44,073
2025-04-28	9.280	9.330	9.220	9.240	8.305	31,842
2025-04-25	9.150	9.250	9.090	9.230	8.296	56,501
2025-04-24	9.200	9.200	9.010	9.180	8.251	38,858
2025-04-23	8.990	9.250	8.990	9.120	8.197	108,186
2025-04-22	8.830	8.950	8.730	8.930	8.026	74,121
2025-04-17	8.820	8.840	8.760	8.830	7.936	42,912
2025-04-16	8.900	8.900	8.660	8.810	7.918	113,352
2025-04-15	9.090	9.090	8.940	8.990	8.080	63,460
2025-04-14	8.940	9.060	8.850	9.000	8.089	89,486
2025-04-11	8.840	8.840	8.630	8.710	7.829	57,544
2025-04-10	9.360	9.380	8.740	8.740	7.855	92,369
2025-04-09	8.440	8.640	8.400	8.510	7.649	92,472
2025-04-08	8.740	8.860	8.590	8.760	7.873	116,797
2025-04-07	8.220	8.840	8.150	8.510	7.649	229,699
2025-04-04	8.950	9.010	8.540	8.660	7.784	175,963
2025-04-03	8.850	9.120	8.820	9.000	8.089	106,800
2025-04-02	9.170	9.220	9.020	9.060	8.143	74,239
2025-04-01	9.520	9.540	9.210	9.210	8.278	214,279
2025-03-31	10.360	10.360	9.460	9.460	8.503	275,117
2025-03-28	10.420	10.580	10.420	10.460	9.401	56,419
2025-03-27	10.520	10.580	10.440	10.520	9.455	46,059
2025-03-26	10.500	10.580	10.460	10.480	9.419	50,279
2025-03-25	10.400	10.580	10.320	10.480	9.419	62,949
2025-03-24	10.500	10.540	10.340	10.360	9.312	70,172
2025-03-21	10.480	10.480	10.360	10.420	9.365	51,557
2025-03-20	10.660	10.660	10.420	10.520	9.455	51,340
2025-03-19	10.560	10.660	10.520	10.660	9.581	49,920
2025-03-18	10.460	10.600	10.360	10.600	9.527	156,214
2025-03-17	10.300	10.440	10.280	10.420	9.365	75,074
2025-03-14	10.180	10.380	10.040	10.260	9.222	85,832
2025-03-13	10.160	10.280	10.060	10.100	9.078	83,093
2025-03-12	10.120	10.280	10.120	10.220	9.186	55,884
2025-03-11	10.360	10.420	10.100	10.120	9.096	73,837
2025-03-10	10.540	10.600	10.280	10.360	9.312	111,970
2025-03-07	10.440	10.540	10.340	10.480	9.419	76,586
2025-03-06	10.180	10.500	10.180	10.500	9.437	151,317
2025-03-05	10.200	10.360	10.180	10.180	9.150	64,487
2025-03-04	10.280	10.280	10.080	10.140	9.114	122,304
2025-03-03	10.320	10.480	10.300	10.340	9.294	83,517
2025-02-28	10.160	10.400	10.100	10.320	9.276	124,102
2025-02-27	10.440	10.480	10.220	10.240	9.204	91,176
2025-02-26	10.500	10.680	10.340	10.500	9.437	121,992

← NewerPage 7 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.