Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	108.40	108.60	107.80	107.80	105.38	170
2024-08-15	106.80	107.80	106.80	107.80	105.38	62
2024-08-14	106.40	106.40	106.40	106.40	104.01	21
2024-08-13	106.60	107.60	106.60	107.20	104.80	265
2024-08-12	106.60	106.60	106.60	106.60	104.21	149
2024-08-09	105.00	105.60	105.00	105.60	103.23	187
2024-08-08	103.20	105.00	103.20	105.00	102.64	184
2024-08-07	103.60	105.00	103.60	105.00	102.64	97
2024-08-06	102.80	102.80	102.40	102.80	100.49	775
2024-08-05	102.80	104.20	102.80	103.40	101.08	184
2024-08-02	108.40	108.40	108.00	108.20	105.77	611
2024-08-01	109.40	109.40	108.60	108.60	106.16	183
2024-07-31	110.40	110.40	108.60	108.80	106.36	31
2024-07-29	109.40	109.40	109.40	109.40	106.95	3
2024-07-26	109.60	109.60	109.60	109.60	107.14	105
2024-07-25	107.60	108.00	107.60	108.00	105.58	98
2024-07-23	110.00	110.00	110.00	110.00	107.53	51
2024-07-22	110.60	110.60	110.60	110.60	108.12	36
2024-07-19	110.20	110.40	110.20	110.40	107.92	97
2024-07-18	111.40	111.40	111.40	111.40	108.90	47
2024-07-17	111.80	112.20	111.80	112.20	109.68	37
2024-07-16	112.60	112.60	112.60	112.60	110.07	50
2024-07-12	114.00	114.00	114.00	114.00	111.44	48
2024-07-11	111.80	112.80	111.80	112.80	110.27	27
2024-07-08	114.40	114.40	113.20	113.20	110.66	48
2024-07-05	114.00	114.60	114.00	114.60	112.03	257
2024-07-04	114.80	114.80	113.60	113.60	111.05	61
2024-07-03	113.20	114.20	113.20	113.60	111.05	186
2024-07-02	111.80	112.40	111.60	111.80	109.29	92
2024-07-01	111.80	111.80	111.40	111.60	109.10	141
2024-06-28	110.80	110.80	110.80	110.80	108.31	6
2024-06-25	114.00	114.00	114.00	114.00	111.44	35
2024-06-21	114.60	115.00	114.60	114.80	112.22	64
2024-06-19	114.40	114.40	114.40	114.40	111.83	1
2024-06-17	113.80	113.80	113.80	113.80	111.25	17
2024-06-14	114.20	114.20	114.20	114.20	111.64	39
2024-06-07	116.00	116.20	116.00	116.20	113.59	30
2024-06-06	114.20	114.20	114.20	114.20	111.64	9
2024-06-05	114.20	114.20	114.20	114.20	111.64	3
2024-06-04	114.80	114.80	114.80	114.80	112.22	34
2024-05-16	114.20	114.20	114.20	114.20	110.76	16
2024-05-09	112.80	112.80	112.80	112.80	109.40	14
2024-05-03	113.80	113.80	113.80	113.80	110.37	162
2024-04-30	113.20	113.20	113.20	113.20	109.79	7
2024-04-29	111.80	111.80	111.80	111.80	108.43	25
2024-04-26	112.19	112.20	112.19	112.20	108.82	105
2024-04-25	110.39	110.59	110.20	110.59	107.26	73
2024-04-24	111.79	111.79	111.40	111.40	108.05	32
2024-04-23	111.40	111.40	111.40	111.40	108.05	25
2024-04-22	111.60	111.60	109.40	111.00	107.66	215
2024-04-19	109.20	109.93	108.92	109.80	106.49	326
2024-04-18	109.19	109.60	109.19	109.20	105.91	159
2024-04-17	108.99	109.20	108.99	109.00	105.71	158
2024-04-16	109.10	109.10	109.10	109.10	105.81	37
2024-04-15	110.60	110.60	110.10	110.60	107.27	773
2024-04-12	110.59	111.17	110.27	110.60	107.27	737
2024-04-11	110.59	110.60	109.59	110.60	107.27	502
2024-04-10	109.79	109.80	109.46	109.80	106.49	725
2024-04-09	108.99	109.40	108.81	109.00	105.71	1,099
2024-04-08	107.99	107.99	107.44	107.80	104.56	653

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.4600 EUR
2025-05-19	0.9590 EUR
2024-05-20	0.9030 EUR
2023-05-22	0.8540 EUR
2022-05-16	0.8050 EUR
2021-05-17	0.7560 EUR
2020-05-18	0.7140 EUR
2019-05-20	0.6580 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.