Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	88.900	89.700	88.900	89.307	86.617	1,087
2023-10-13	90.300	90.300	88.598	88.598	85.929	797
2023-10-12	91.900	92.000	90.901	90.901	88.163	1,372
2023-10-11	91.600	92.000	91.499	91.499	88.742	572
2023-10-10	92.100	92.100	91.200	91.501	88.745	910
2023-10-09	90.900	90.900	90.000	90.001	87.290	856
2023-10-06	91.300	91.300	90.200	90.606	87.876	489
2023-10-05	91.400	91.605	90.300	91.599	88.839	1,699
2023-10-04	92.300	92.300	90.101	90.101	87.387	995
2023-10-03	93.500	94.000	92.300	92.757	89.963	1,141
2023-10-02	95.200	95.600	93.495	93.499	90.682	1,180
2023-09-29	96.000	96.000	94.995	95.324	92.452	426
2023-09-28	95.800	95.800	94.900	95.099	92.234	1,750
2023-09-27	95.800	96.400	95.100	95.899	93.010	594
2023-09-26	96.000	96.005	95.298	95.998	93.107	149
2023-09-25	95.200	96.001	94.900	96.001	93.109	642
2023-09-22	97.000	97.000	96.202	96.202	93.304	707
2023-09-21	96.200	97.200	96.200	97.001	94.079	1,046
2023-09-20	96.300	97.000	96.300	96.901	93.982	633
2023-09-19	96.500	96.500	95.200	95.590	92.710	1,011
2023-09-18	97.000	97.400	95.999	95.999	93.107	583
2023-09-15	96.700	97.600	96.600	97.199	94.271	1,415
2023-09-14	95.700	95.999	95.300	95.999	93.107	275
2023-09-13	95.800	95.923	95.690	95.698	92.816	328
2023-09-12	96.300	97.000	95.900	96.498	93.592	701
2023-09-11	95.900	96.300	95.500	95.848	92.960	529
2023-09-08	95.500	95.500	94.400	95.101	92.236	420
2023-09-07	95.700	95.700	94.999	95.001	92.140	200
2023-09-06	95.800	96.600	95.300	96.510	93.602	1,597
2023-09-05	95.900	95.900	95.500	95.600	92.720	421
2023-09-04	96.800	96.800	96.000	96.100	93.205	596
2023-09-01	97.300	97.600	96.898	97.190	94.263	284
2023-08-31	97.500	97.500	97.199	97.199	94.271	876
2023-08-30	98.300	98.300	97.298	97.298	94.367	378
2023-08-29	98.100	98.500	98.100	98.390	95.426	197
2023-08-25	97.800	97.800	97.099	97.101	94.176	196
2023-08-24	97.800	99.200	97.800	98.000	95.048	473
2023-08-23	97.700	97.700	97.199	97.199	94.271	469
2023-08-22	97.300	98.300	97.300	97.999	95.046	1,046
2023-08-21	97.200	97.400	97.000	97.198	94.270	230
2023-08-18	97.100	97.200	97.000	97.101	94.176	332
2023-08-17	97.700	97.700	97.233	97.377	94.443	159
2023-08-16	98.500	98.500	97.998	97.998	95.046	397
2023-08-15	99.100	99.100	98.290	98.290	95.329	107
2023-08-14	99.700	99.799	99.500	99.799	96.792	229
2023-08-11	99.700	99.800	99.098	99.098	96.113	279
2023-08-10	99.300	99.999	99.300	99.981	96.969	866
2023-08-09	99.200	99.300	99.099	99.099	96.113	142
2023-08-08	98.800	99.300	98.800	98.998	96.016	532
2023-08-07	99.200	99.200	98.699	98.699	95.725	202
2023-08-04	99.300	99.300	98.990	98.990	96.008	171
2023-08-03	99.800	100.00	98.799	98.800	95.824	557
2023-08-02	99.800	99.900	99.100	99.100	96.115	374
2023-08-01	100.60	100.80	99.940	100.40	97.374	962
2023-07-31	100.80	100.80	99.898	99.898	96.888	354
2023-07-28	100.80	101.00	100.20	100.80	97.762	657
2023-07-27	100.60	101.00	100.40	100.80	97.765	1,346
2023-07-26	99.200	99.402	99.036	99.398	96.404	88
2023-07-25	99.400	99.400	98.900	99.199	96.210	489
2023-07-24	99.100	99.300	98.798	99.147	96.160	358

← NewerPage 13 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.