Brunel International N.V. (BRNL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 11.04 | 11.10 | 10.94 | 10.98 | 10.98 | 37,360 |
| 31 May 2024 | 11.00 | 11.08 | 10.84 | 10.98 | 10.98 | 75,082 |
| 30 May 2024 | 11.02 | 11.08 | 10.98 | 11.00 | 11.00 | 31,614 |
| 29 May 2024 | 11.14 | 11.24 | 11.06 | 11.06 | 11.06 | 71,149 |
| 28 May 2024 | 11.12 | 11.32 | 11.12 | 11.14 | 11.14 | 92,037 |
| 27 May 2024 | 10.80 | 11.12 | 10.74 | 11.12 | 11.12 | 93,465 |
| 24 May 2024 | 10.84 | 10.88 | 10.72 | 10.80 | 10.80 | 67,520 |
| 23 May 2024 | 10.94 | 11.00 | 10.86 | 10.92 | 10.92 | 52,129 |
| 22 May 2024 | 10.88 | 10.94 | 10.86 | 10.94 | 10.94 | 42,075 |
| 21 May 2024 | 11.08 | 11.08 | 10.86 | 10.94 | 10.94 | 103,094 |
| 20 May 2024 | 10.96 | 11.12 | 10.90 | 11.08 | 11.08 | 132,382 |
| 20 May 2024 | 0.55 Dividend | |||||
| 17 May 2024 | 11.16 | 11.48 | 11.16 | 11.44 | 10.89 | 204,369 |
| 16 May 2024 | 11.10 | 11.26 | 11.10 | 11.16 | 10.62 | 76,053 |
| 15 May 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 10.57 | 94,463 |
| 14 May 2024 | 10.94 | 11.08 | 10.94 | 11.08 | 10.55 | 81,790 |
| 13 May 2024 | 11.08 | 11.08 | 10.94 | 10.94 | 10.41 | 59,793 |
| 10 May 2024 | 10.94 | 11.08 | 10.90 | 11.00 | 10.47 | 67,160 |
| 09 May 2024 | 10.88 | 10.92 | 10.86 | 10.92 | 10.40 | 38,899 |
| 08 May 2024 | 10.94 | 10.96 | 10.84 | 10.84 | 10.32 | 82,608 |
| 07 May 2024 | 10.84 | 11.00 | 10.68 | 10.98 | 10.45 | 143,055 |
| 06 May 2024 | 10.92 | 10.92 | 10.68 | 10.72 | 10.20 | 123,144 |
| 03 May 2024 | 10.60 | 10.80 | 10.36 | 10.64 | 10.13 | 387,569 |
| 02 May 2024 | 10.16 | 10.30 | 10.10 | 10.24 | 9.75 | 57,463 |
| 30 Apr 2024 | 10.34 | 10.34 | 10.16 | 10.18 | 9.69 | 29,109 |
| 29 Apr 2024 | 10.18 | 10.34 | 10.18 | 10.34 | 9.84 | 38,001 |
| 26 Apr 2024 | 10.06 | 10.20 | 10.02 | 10.20 | 9.71 | 31,153 |
| 25 Apr 2024 | 10.04 | 10.04 | 9.92 | 9.92 | 9.44 | 28,177 |
| 24 Apr 2024 | 10.08 | 10.12 | 10.00 | 10.08 | 9.60 | 34,011 |
| 23 Apr 2024 | 10.04 | 10.08 | 9.95 | 10.06 | 9.58 | 52,885 |
| 22 Apr 2024 | 10.00 | 10.08 | 9.96 | 10.08 | 9.60 | 44,354 |
| 19 Apr 2024 | 9.97 | 9.98 | 9.84 | 9.98 | 9.50 | 59,469 |
| 18 Apr 2024 | 9.96 | 10.04 | 9.91 | 9.98 | 9.50 | 63,111 |
| 17 Apr 2024 | 10.06 | 10.12 | 9.94 | 9.94 | 9.46 | 60,109 |
| 16 Apr 2024 | 9.99 | 10.10 | 9.98 | 10.04 | 9.56 | 78,519 |
| 15 Apr 2024 | 10.28 | 10.28 | 10.02 | 10.12 | 9.63 | 60,346 |
| 12 Apr 2024 | 10.28 | 10.50 | 10.22 | 10.28 | 9.79 | 69,341 |
| 11 Apr 2024 | 10.14 | 10.24 | 10.12 | 10.22 | 9.73 | 37,342 |
| 10 Apr 2024 | 10.12 | 10.28 | 10.06 | 10.14 | 9.65 | 59,932 |
| 09 Apr 2024 | 10.02 | 10.10 | 10.02 | 10.06 | 9.58 | 38,877 |
| 08 Apr 2024 | 9.94 | 10.06 | 9.92 | 10.02 | 9.54 | 40,415 |
| 05 Apr 2024 | 9.79 | 9.95 | 9.76 | 9.92 | 9.44 | 82,440 |
| 04 Apr 2024 | 10.00 | 10.06 | 9.99 | 10.00 | 9.52 | 53,040 |
| 03 Apr 2024 | 10.10 | 10.12 | 9.99 | 10.00 | 9.52 | 102,671 |
| 02 Apr 2024 | 10.18 | 10.24 | 10.02 | 10.04 | 9.56 | 56,789 |
| 28 Mar 2024 | 10.20 | 10.24 | 10.14 | 10.18 | 9.69 | 59,054 |
| 27 Mar 2024 | 10.30 | 10.34 | 10.18 | 10.20 | 9.71 | 49,865 |
| 26 Mar 2024 | 10.30 | 10.34 | 10.26 | 10.30 | 9.80 | 41,586 |
| 25 Mar 2024 | 10.30 | 10.36 | 10.26 | 10.32 | 9.82 | 37,407 |
| 22 Mar 2024 | 10.08 | 10.34 | 10.08 | 10.30 | 9.80 | 45,576 |
| 21 Mar 2024 | 10.10 | 10.18 | 9.93 | 10.16 | 9.67 | 44,122 |
| 20 Mar 2024 | 10.06 | 10.06 | 9.97 | 9.98 | 9.50 | 25,673 |
| 19 Mar 2024 | 9.94 | 10.10 | 9.91 | 10.02 | 9.54 | 39,702 |
| 18 Mar 2024 | 9.82 | 9.98 | 9.80 | 9.98 | 9.50 | 71,923 |
| 15 Mar 2024 | 9.97 | 10.00 | 9.84 | 9.84 | 9.37 | 145,463 |
| 14 Mar 2024 | 10.18 | 10.18 | 9.92 | 9.93 | 9.45 | 60,725 |
| 13 Mar 2024 | 10.14 | 10.24 | 10.08 | 10.08 | 9.60 | 62,765 |
| 12 Mar 2024 | 10.06 | 10.16 | 10.00 | 10.10 | 9.61 | 61,111 |
| 11 Mar 2024 | 10.10 | 10.12 | 9.96 | 9.96 | 9.48 | 63,629 |
| 08 Mar 2024 | 10.30 | 10.30 | 10.12 | 10.12 | 9.63 | 25,217 |
| 07 Mar 2024 | 10.18 | 10.26 | 10.10 | 10.26 | 9.77 | 58,961 |
| 06 Mar 2024 | 10.22 | 10.26 | 10.18 | 10.20 | 9.71 | 49,653 |
| 05 Mar 2024 | 10.30 | 10.32 | 10.20 | 10.22 | 9.73 | 29,150 |
| 04 Mar 2024 | 10.32 | 10.40 | 10.30 | 10.34 | 9.84 | 73,265 |
| 01 Mar 2024 | 10.34 | 10.34 | 10.18 | 10.28 | 9.79 | 69,615 |
| 29 Feb 2024 | 10.34 | 10.34 | 10.18 | 10.26 | 9.77 | 63,868 |
| 28 Feb 2024 | 10.50 | 10.50 | 10.16 | 10.22 | 9.73 | 109,491 |
| 27 Feb 2024 | 10.60 | 10.68 | 10.40 | 10.52 | 10.01 | 93,401 |
| 26 Feb 2024 | 10.68 | 10.68 | 10.40 | 10.54 | 10.03 | 122,867 |
| 23 Feb 2024 | 10.74 | 10.74 | 10.20 | 10.56 | 10.05 | 493,838 |
| 22 Feb 2024 | 10.68 | 11.08 | 10.68 | 11.08 | 10.55 | 142,124 |
| 21 Feb 2024 | 10.70 | 10.70 | 10.56 | 10.60 | 10.09 | 42,715 |
| 20 Feb 2024 | 10.68 | 10.80 | 10.56 | 10.68 | 10.17 | 58,266 |
| 19 Feb 2024 | 10.70 | 10.74 | 10.52 | 10.72 | 10.20 | 53,837 |
| 16 Feb 2024 | 10.60 | 10.88 | 10.56 | 10.68 | 10.17 | 117,889 |
| 15 Feb 2024 | 10.58 | 10.60 | 10.44 | 10.48 | 9.98 | 80,882 |
| 14 Feb 2024 | 10.34 | 10.56 | 10.34 | 10.50 | 10.00 | 56,528 |
| 13 Feb 2024 | 10.44 | 10.52 | 10.36 | 10.38 | 9.88 | 49,954 |
| 12 Feb 2024 | 10.50 | 10.62 | 10.48 | 10.54 | 10.03 | 38,730 |
| 09 Feb 2024 | 10.40 | 10.58 | 10.38 | 10.46 | 9.96 | 47,051 |
| 08 Feb 2024 | 10.50 | 10.54 | 10.36 | 10.36 | 9.86 | 23,002 |
| 07 Feb 2024 | 10.52 | 10.58 | 10.40 | 10.40 | 9.90 | 30,134 |
| 06 Feb 2024 | 10.38 | 10.56 | 10.34 | 10.56 | 10.05 | 28,596 |
| 05 Feb 2024 | 10.34 | 10.40 | 10.30 | 10.34 | 9.84 | 25,753 |
| 02 Feb 2024 | 10.18 | 10.40 | 10.18 | 10.40 | 9.90 | 35,026 |
| 01 Feb 2024 | 10.32 | 10.34 | 10.14 | 10.18 | 9.69 | 54,613 |
| 31 Jan 2024 | 10.50 | 10.50 | 10.32 | 10.32 | 9.82 | 19,056 |
| 30 Jan 2024 | 10.42 | 10.46 | 10.36 | 10.44 | 9.94 | 12,963 |
| 29 Jan 2024 | 10.48 | 10.48 | 10.32 | 10.42 | 9.92 | 24,148 |
| 26 Jan 2024 | 10.50 | 10.60 | 10.38 | 10.40 | 9.90 | 47,181 |
| 25 Jan 2024 | 10.52 | 10.60 | 10.46 | 10.56 | 10.05 | 19,726 |
| 24 Jan 2024 | 10.54 | 10.58 | 10.42 | 10.50 | 10.00 | 57,124 |
| 23 Jan 2024 | 10.50 | 10.58 | 10.38 | 10.50 | 10.00 | 56,675 |
| 22 Jan 2024 | 10.42 | 10.50 | 10.36 | 10.48 | 9.98 | 26,625 |
| 19 Jan 2024 | 10.60 | 10.62 | 10.32 | 10.36 | 9.86 | 75,416 |
| 18 Jan 2024 | 10.50 | 10.58 | 10.38 | 10.56 | 10.05 | 27,248 |
| 17 Jan 2024 | 10.52 | 10.52 | 10.36 | 10.36 | 9.86 | 33,473 |
| 16 Jan 2024 | 10.60 | 10.70 | 10.52 | 10.58 | 10.07 | 20,185 |
| 15 Jan 2024 | 10.80 | 10.82 | 10.62 | 10.66 | 10.15 | 39,288 |
| 12 Jan 2024 | 10.88 | 11.04 | 10.84 | 10.86 | 10.34 | 94,962 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.