Brunel International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.600 | 10.600 | 10.400 | 10.400 | 9.347 | 112,980 |
| 2025-02-24 | 10.100 | 10.680 | 10.100 | 10.580 | 9.509 | 309,393 |
| 2025-02-21 | 9.550 | 10.260 | 9.530 | 10.160 | 9.132 | 715,813 |
| 2025-02-20 | 9.460 | 9.520 | 9.350 | 9.460 | 8.503 | 76,164 |
| 2025-02-19 | 9.510 | 9.510 | 9.360 | 9.360 | 8.413 | 90,377 |
| 2025-02-18 | 9.570 | 9.670 | 9.520 | 9.520 | 8.557 | 56,528 |
| 2025-02-17 | 9.620 | 9.650 | 9.500 | 9.530 | 8.566 | 67,974 |
| 2025-02-14 | 9.520 | 9.690 | 9.450 | 9.620 | 8.646 | 84,592 |
| 2025-02-13 | 9.440 | 9.540 | 9.400 | 9.480 | 8.521 | 42,469 |
| 2025-02-12 | 9.540 | 9.630 | 9.310 | 9.430 | 8.476 | 66,256 |
| 2025-02-11 | 9.280 | 9.500 | 9.280 | 9.460 | 8.503 | 64,395 |
| 2025-02-10 | 9.340 | 9.370 | 9.300 | 9.300 | 8.359 | 42,290 |
| 2025-02-07 | 9.420 | 9.440 | 9.280 | 9.330 | 8.386 | 43,286 |
| 2025-02-06 | 9.240 | 9.390 | 9.230 | 9.390 | 8.440 | 46,882 |
| 2025-02-05 | 9.300 | 9.300 | 9.170 | 9.200 | 8.269 | 30,351 |
| 2025-02-04 | 9.290 | 9.300 | 9.150 | 9.280 | 8.341 | 29,596 |
| 2025-02-03 | 9.160 | 9.280 | 9.070 | 9.260 | 8.323 | 67,267 |
| 2025-01-31 | 9.480 | 9.500 | 9.380 | 9.420 | 8.467 | 38,611 |
| 2025-01-30 | 9.280 | 9.470 | 9.280 | 9.470 | 8.512 | 129,386 |
| 2025-01-29 | 9.460 | 9.460 | 9.270 | 9.270 | 8.332 | 49,075 |
| 2025-01-28 | 9.300 | 9.430 | 9.260 | 9.350 | 8.404 | 55,104 |
| 2025-01-27 | 9.500 | 9.500 | 9.250 | 9.280 | 8.341 | 87,874 |
| 2025-01-24 | 9.430 | 9.590 | 9.430 | 9.570 | 8.601 | 40,922 |
| 2025-01-23 | 9.500 | 9.500 | 9.390 | 9.420 | 8.467 | 55,918 |
| 2025-01-22 | 9.530 | 9.640 | 9.510 | 9.510 | 8.548 | 38,930 |
| 2025-01-21 | 9.540 | 9.560 | 9.460 | 9.540 | 8.575 | 46,463 |
| 2025-01-20 | 9.560 | 9.590 | 9.510 | 9.530 | 8.566 | 53,207 |
| 2025-01-17 | 9.390 | 9.540 | 9.390 | 9.500 | 8.539 | 66,591 |
| 2025-01-16 | 9.500 | 9.500 | 9.370 | 9.390 | 8.440 | 44,196 |
| 2025-01-15 | 9.250 | 9.450 | 9.250 | 9.450 | 8.494 | 59,803 |
| 2025-01-14 | 9.350 | 9.410 | 9.250 | 9.250 | 8.314 | 48,323 |
| 2025-01-13 | 9.380 | 9.410 | 9.250 | 9.250 | 8.314 | 56,496 |
| 2025-01-10 | 9.400 | 9.510 | 9.350 | 9.420 | 8.467 | 67,609 |
| 2025-01-09 | 9.690 | 9.690 | 9.390 | 9.460 | 8.503 | 85,133 |
| 2025-01-08 | 9.840 | 9.910 | 9.590 | 9.590 | 8.619 | 80,851 |
| 2025-01-07 | 9.890 | 9.920 | 9.750 | 9.840 | 8.844 | 123,151 |
| 2025-01-06 | 9.720 | 9.930 | 9.620 | 9.930 | 8.925 | 158,225 |
| 2025-01-03 | 9.490 | 9.660 | 9.440 | 9.640 | 8.664 | 120,442 |
| 2025-01-02 | 9.120 | 9.510 | 9.110 | 9.510 | 8.548 | 152,496 |
| 2024-12-31 | 8.950 | 9.140 | 8.940 | 9.070 | 8.152 | 75,071 |
| 2024-12-30 | 8.840 | 8.900 | 8.700 | 8.900 | 7.999 | 143,632 |
| 2024-12-27 | 8.760 | 8.900 | 8.750 | 8.850 | 7.954 | 83,230 |
| 2024-12-24 | 8.710 | 8.820 | 8.710 | 8.760 | 7.873 | 14,178 |
| 2024-12-23 | 8.700 | 8.750 | 8.610 | 8.710 | 7.829 | 32,251 |
| 2024-12-20 | 8.600 | 8.760 | 8.560 | 8.760 | 7.873 | 53,215 |
| 2024-12-19 | 8.680 | 8.690 | 8.600 | 8.640 | 7.766 | 27,933 |
| 2024-12-18 | 8.760 | 8.780 | 8.700 | 8.730 | 7.847 | 35,289 |
| 2024-12-17 | 8.780 | 8.830 | 8.720 | 8.730 | 7.847 | 54,073 |
| 2024-12-16 | 8.780 | 8.830 | 8.770 | 8.790 | 7.900 | 43,979 |
| 2024-12-13 | 8.780 | 8.870 | 8.730 | 8.850 | 7.954 | 29,181 |
| 2024-12-12 | 9.000 | 9.000 | 8.830 | 8.830 | 7.936 | 34,529 |
| 2024-12-11 | 9.000 | 9.030 | 8.910 | 8.930 | 8.026 | 29,846 |
| 2024-12-10 | 9.110 | 9.110 | 8.940 | 8.970 | 8.062 | 46,714 |
| 2024-12-09 | 9.070 | 9.160 | 9.000 | 9.100 | 8.179 | 82,725 |
| 2024-12-06 | 8.950 | 9.060 | 8.930 | 9.050 | 8.134 | 136,661 |
| 2024-12-05 | 8.890 | 8.960 | 8.890 | 8.920 | 8.017 | 37,067 |
| 2024-12-04 | 8.840 | 8.940 | 8.830 | 8.930 | 8.026 | 72,917 |
| 2024-12-03 | 8.810 | 8.880 | 8.760 | 8.840 | 7.945 | 44,867 |
| 2024-12-02 | 8.700 | 8.900 | 8.700 | 8.850 | 7.954 | 54,389 |
| 2024-11-29 | 8.810 | 8.890 | 8.730 | 8.800 | 7.909 | 65,846 |
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.