Brederode historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 107.99 | 107.99 | 107.44 | 107.80 | 104.56 | 653 |
| 2024-04-05 | 107.59 | 107.60 | 106.63 | 107.46 | 104.22 | 394 |
| 2024-04-04 | 107.59 | 107.59 | 107.00 | 107.00 | 103.78 | 248 |
| 2024-04-03 | 104.60 | 105.46 | 104.60 | 105.41 | 102.23 | 91 |
| 2024-04-02 | 105.40 | 105.40 | 104.41 | 104.41 | 101.26 | 148 |
| 2024-03-28 | 103.60 | 104.28 | 103.60 | 104.28 | 101.14 | 827 |
| 2024-03-27 | 102.99 | 103.40 | 102.99 | 103.00 | 99.899 | 265 |
| 2024-03-26 | 105.40 | 105.40 | 104.59 | 104.77 | 101.62 | 348 |
| 2024-03-25 | 104.60 | 106.20 | 104.60 | 105.71 | 102.52 | 135 |
| 2024-03-22 | 106.00 | 106.00 | 104.40 | 104.80 | 101.64 | 590 |
| 2024-03-21 | 105.60 | 105.60 | 105.19 | 105.20 | 102.03 | 165 |
| 2024-03-20 | 104.40 | 104.81 | 104.20 | 104.31 | 101.17 | 527 |
| 2024-03-19 | 104.00 | 104.41 | 103.80 | 104.40 | 101.26 | 358 |
| 2024-03-18 | 104.60 | 104.60 | 103.60 | 104.20 | 101.06 | 481 |
| 2024-03-15 | 103.80 | 106.00 | 103.40 | 103.80 | 100.67 | 661 |
| 2024-03-14 | 101.20 | 101.20 | 100.21 | 100.29 | 97.269 | 421 |
| 2024-03-13 | 101.00 | 102.37 | 100.39 | 101.08 | 98.035 | 442 |
| 2024-03-12 | 103.40 | 103.60 | 103.40 | 103.40 | 100.29 | 445 |
| 2024-03-11 | 103.00 | 103.00 | 102.40 | 102.40 | 99.315 | 412 |
| 2024-03-08 | 103.40 | 103.40 | 103.00 | 103.20 | 100.09 | 370 |
| 2024-03-07 | 101.20 | 102.40 | 101.20 | 102.20 | 99.123 | 529 |
| 2024-03-06 | 102.00 | 102.00 | 101.39 | 101.40 | 98.347 | 629 |
| 2024-03-05 | 101.20 | 101.20 | 100.59 | 100.60 | 97.571 | 683 |
| 2024-03-04 | 102.40 | 102.80 | 102.20 | 102.40 | 99.317 | 744 |
| 2024-03-01 | 101.80 | 102.40 | 101.79 | 101.79 | 98.723 | 160 |
| 2024-02-29 | 105.00 | 105.00 | 103.99 | 103.99 | 100.86 | 190 |
| 2024-02-28 | 104.20 | 104.20 | 103.80 | 103.99 | 100.86 | 391 |
| 2024-02-27 | 104.01 | 104.01 | 103.91 | 103.95 | 100.82 | 204 |
| 2024-02-26 | 103.80 | 103.80 | 102.77 | 102.77 | 99.675 | 440 |
| 2024-02-23 | 103.99 | 104.79 | 103.99 | 104.20 | 101.06 | 20 |
| 2024-02-22 | 103.40 | 104.60 | 103.40 | 104.40 | 101.26 | 230 |
| 2024-02-21 | 103.79 | 103.80 | 103.79 | 103.80 | 100.67 | 118 |
| 2024-02-20 | 103.80 | 103.80 | 103.40 | 103.40 | 100.29 | 199 |
| 2024-02-19 | 105.00 | 105.00 | 104.54 | 104.99 | 101.83 | 151 |
| 2024-02-16 | 105.60 | 105.60 | 104.77 | 104.77 | 101.61 | 985 |
| 2024-02-15 | 104.60 | 105.00 | 104.40 | 104.60 | 101.45 | 329 |
| 2024-02-14 | 106.00 | 106.00 | 105.57 | 105.57 | 102.39 | 201 |
| 2024-02-13 | 105.99 | 106.16 | 105.74 | 106.00 | 102.81 | 206 |
| 2024-02-12 | 107.80 | 107.96 | 107.79 | 107.96 | 104.70 | 402 |
| 2024-02-09 | 107.00 | 107.80 | 107.00 | 107.20 | 103.97 | 392 |
| 2024-02-08 | 107.60 | 108.78 | 107.60 | 108.40 | 105.13 | 557 |
| 2024-02-07 | 108.20 | 108.20 | 107.49 | 107.60 | 104.36 | 210 |
| 2024-02-06 | 106.60 | 107.68 | 106.60 | 107.59 | 104.35 | 339 |
| 2024-02-05 | 105.60 | 106.60 | 105.60 | 106.60 | 103.39 | 333 |
| 2024-02-02 | 109.20 | 109.20 | 105.99 | 106.13 | 102.93 | 274 |
| 2024-02-01 | 107.21 | 107.65 | 106.99 | 107.20 | 103.97 | 266 |
| 2024-01-31 | 107.80 | 109.24 | 107.60 | 109.20 | 105.91 | 998 |
| 2024-01-30 | 107.00 | 107.60 | 107.00 | 107.60 | 104.36 | 533 |
| 2024-01-29 | 108.00 | 108.01 | 107.99 | 108.00 | 104.75 | 381 |
| 2024-01-26 | 106.80 | 107.00 | 106.19 | 106.20 | 103.00 | 677 |
| 2024-01-25 | 106.40 | 108.40 | 106.40 | 108.20 | 104.94 | 441 |
| 2024-01-24 | 106.60 | 106.81 | 106.40 | 106.80 | 103.58 | 64 |
| 2024-01-23 | 106.21 | 106.21 | 106.20 | 106.20 | 103.00 | 96 |
| 2024-01-22 | 106.20 | 107.41 | 106.20 | 107.40 | 104.16 | 396 |
| 2024-01-19 | 107.00 | 107.00 | 106.60 | 106.60 | 103.39 | 413 |
| 2024-01-18 | 107.21 | 107.43 | 107.20 | 107.20 | 103.97 | 750 |
| 2024-01-17 | 104.40 | 108.61 | 104.40 | 108.60 | 105.33 | 1,004 |
| 2024-01-16 | 106.01 | 106.20 | 105.64 | 106.00 | 102.81 | 219 |
| 2024-01-15 | 107.00 | 107.00 | 106.00 | 106.00 | 102.81 | 1,451 |
| 2024-01-12 | 106.81 | 106.81 | 105.30 | 105.30 | 102.13 | 634 |
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.