Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	106.80	106.80	105.30	105.40	102.22	919
2024-01-10	102.60	104.20	102.60	103.40	100.29	756
2024-01-09	101.60	102.00	101.00	101.79	98.728	218
2024-01-08	100.00	100.61	100.00	100.60	97.570	214
2024-01-05	99.500	99.506	99.500	99.500	96.503	156
2024-01-04	100.00	100.06	100.00	100.00	96.989	965
2024-01-03	102.00	102.00	99.999	99.999	96.986	888
2024-01-02	103.20	103.20	102.59	102.60	99.508	177
2023-12-29	101.20	101.61	101.20	101.60	98.541	869
2023-12-28	101.20	101.60	101.20	101.23	98.180	616
2023-12-27	101.00	102.61	101.00	102.60	99.511	286
2023-12-22	100.20	100.60	99.400	99.497	96.500	640
2023-12-21	98.200	101.00	98.200	100.40	97.377	1,233
2023-12-20	100.60	100.60	99.100	99.299	96.307	2,169
2023-12-19	98.300	99.600	98.100	99.199	96.210	1,465
2023-12-18	97.200	97.947	97.000	97.390	94.456	1,242
2023-12-15	95.400	97.700	95.200	97.384	94.451	1,633
2023-12-14	94.400	95.800	94.400	95.699	92.816	1,045
2023-12-13	93.100	93.700	92.600	92.602	89.812	591
2023-12-12	93.700	93.700	92.400	93.102	90.297	950
2023-12-11	94.800	95.100	93.199	93.300	90.489	720
2023-12-08	93.600	94.500	93.600	94.291	91.450	914
2023-12-07	91.900	93.600	91.900	93.505	90.688	824
2023-12-06	93.400	94.400	93.395	93.599	90.779	855
2023-12-05	91.300	92.500	91.196	92.199	89.421	590
2023-12-04	91.800	91.800	90.695	90.733	88.000	626
2023-12-01	91.700	91.900	91.491	91.491	88.735	943
2023-11-30	90.300	91.900	90.300	91.399	88.645	880
2023-11-29	90.400	90.900	90.400	90.518	87.791	690
2023-11-28	90.500	90.500	89.900	89.999	87.288	440
2023-11-27	90.700	91.800	90.700	91.100	88.356	376
2023-11-24	91.500	91.500	90.100	90.452	87.727	540
2023-11-23	90.100	91.600	90.100	91.002	88.260	275
2023-11-22	90.000	90.200	89.800	90.140	87.425	325
2023-11-21	90.100	90.100	89.200	89.301	86.611	1,400
2023-11-20	89.500	89.800	88.800	89.701	86.999	828
2023-11-17	90.100	90.500	89.000	89.194	86.507	821
2023-11-16	89.400	89.900	88.595	88.601	85.932	690
2023-11-15	89.200	90.300	89.200	89.499	86.803	1,107
2023-11-14	87.100	89.000	86.800	88.724	86.052	1,122
2023-11-13	87.800	88.000	86.800	87.399	84.766	433
2023-11-10	88.200	88.200	86.891	87.101	84.478	398
2023-11-09	87.700	88.900	87.700	88.309	85.649	612
2023-11-08	86.600	87.500	86.600	87.400	84.767	1,060
2023-11-07	87.400	87.400	86.691	86.691	84.080	598
2023-11-06	89.000	89.000	87.200	87.201	84.575	1,057
2023-11-03	87.400	88.100	87.100	87.701	85.059	1,492
2023-11-02	85.700	87.600	85.600	85.600	83.021	1,316
2023-11-01	84.300	84.905	84.098	84.899	82.341	186
2023-10-31	83.900	84.001	83.700	84.001	81.471	771
2023-10-30	83.800	84.000	83.500	83.999	81.469	213
2023-10-27	83.500	83.600	83.200	83.301	80.792	791
2023-10-26	83.000	83.800	83.000	83.212	80.705	1,338
2023-10-25	83.700	83.900	83.400	83.400	80.888	1,197
2023-10-24	83.700	84.000	83.000	83.400	80.888	1,569
2023-10-23	84.300	84.300	83.392	83.800	81.276	1,021
2023-10-20	86.000	86.200	85.101	85.101	82.538	1,177
2023-10-19	87.800	87.800	87.291	87.291	84.662	402
2023-10-18	89.000	89.200	87.699	87.701	85.059	750
2023-10-17	89.500	89.500	88.091	88.501	85.835	1,250

← NewerPage 12 of 21 · 1,224 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.