Brunel International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	8.700	8.860	8.690	8.820	7.927	80,228
2024-11-27	8.400	8.750	8.400	8.660	7.784	135,919
2024-11-26	8.600	8.600	8.350	8.350	7.505	53,258
2024-11-25	8.490	8.540	8.380	8.490	7.631	52,829
2024-11-22	8.400	8.500	8.350	8.470	7.613	33,778
2024-11-21	8.450	8.460	8.360	8.400	7.550	61,616
2024-11-20	8.540	8.610	8.440	8.450	7.595	28,370
2024-11-19	8.580	8.610	8.430	8.530	7.667	60,545
2024-11-18	8.600	8.600	8.510	8.560	7.694	37,184
2024-11-15	8.540	8.680	8.540	8.590	7.721	38,168
2024-11-14	8.500	8.630	8.470	8.590	7.721	57,084
2024-11-13	8.580	8.600	8.480	8.490	7.631	74,093
2024-11-12	8.700	8.740	8.600	8.600	7.730	89,987
2024-11-11	8.810	8.900	8.760	8.760	7.873	88,000
2024-11-08	8.970	8.970	8.630	8.780	7.891	147,798
2024-11-07	8.870	9.060	8.870	8.960	8.053	61,862
2024-11-06	8.940	9.100	8.810	8.870	7.972	97,798
2024-11-05	8.610	8.940	8.610	8.890	7.990	60,858
2024-11-04	8.840	8.840	8.600	8.600	7.730	123,986
2024-11-01	8.720	9.000	8.660	8.800	7.909	402,470
2024-10-31	8.960	8.960	8.790	8.860	7.963	99,134
2024-10-30	8.960	9.060	8.850	9.040	8.125	145,019
2024-10-29	9.050	9.110	8.920	8.940	8.035	90,248
2024-10-28	9.000	9.110	8.900	9.010	8.098	46,231
2024-10-25	8.970	9.020	8.790	8.990	8.080	59,130
2024-10-24	8.660	8.840	8.630	8.840	7.945	66,074
2024-10-23	8.840	8.870	8.790	8.790	7.900	58,857
2024-10-22	8.810	8.890	8.790	8.840	7.945	47,066
2024-10-21	8.870	8.970	8.820	8.820	7.927	55,904
2024-10-18	8.830	8.900	8.800	8.860	7.963	126,653
2024-10-17	8.800	8.870	8.740	8.820	7.927	103,242
2024-10-16	8.700	8.830	8.630	8.800	7.909	58,909
2024-10-15	8.850	8.850	8.730	8.740	7.855	53,002
2024-10-14	8.780	8.850	8.740	8.820	7.927	31,997
2024-10-11	8.800	8.860	8.730	8.760	7.873	50,267
2024-10-10	8.860	8.870	8.750	8.860	7.963	22,364
2024-10-09	8.730	8.940	8.730	8.880	7.981	30,365
2024-10-08	8.750	8.860	8.750	8.800	7.909	39,458
2024-10-07	8.830	8.880	8.720	8.880	7.981	45,904
2024-10-04	8.780	8.870	8.760	8.810	7.918	38,182
2024-10-03	8.710	8.790	8.700	8.770	7.882	87,222
2024-10-02	8.720	8.750	8.660	8.700	7.820	56,920
2024-10-01	8.770	8.870	8.680	8.680	7.802	55,832
2024-09-30	8.920	8.930	8.690	8.770	7.882	115,897
2024-09-27	8.710	8.880	8.710	8.880	7.981	65,536
2024-09-26	8.830	9.000	8.690	8.700	7.820	281,278
2024-09-25	8.600	8.650	8.570	8.610	7.739	45,688
2024-09-24	8.700	8.750	8.610	8.610	7.739	43,894
2024-09-23	8.620	8.700	8.520	8.660	7.784	66,583
2024-09-20	8.660	8.740	8.560	8.620	7.748	84,942
2024-09-19	8.880	9.020	8.790	8.800	7.909	96,522
2024-09-18	8.610	8.960	8.590	8.780	7.891	146,635
2024-09-17	8.500	8.680	8.380	8.610	7.739	145,884
2024-09-16	8.460	8.470	8.390	8.390	7.541	60,442
2024-09-13	8.350	8.550	8.350	8.510	7.649	80,611
2024-09-12	8.530	8.530	8.310	8.330	7.487	86,620
2024-09-11	8.470	8.540	8.350	8.390	7.541	76,640
2024-09-10	8.650	8.680	8.470	8.480	7.622	70,836
2024-09-09	8.700	8.800	8.630	8.640	7.766	52,151
2024-09-06	9.000	9.000	8.670	8.700	7.820	99,203

← NewerPage 9 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.