Brunel International NV historical data

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

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

← NewerPage 8 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.