Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	99.000	99.100	98.790	98.790	95.814	418
2023-07-20	100.60	100.60	99.398	99.593	96.593	604
2023-07-19	100.80	101.00	100.60	100.60	97.568	616
2023-07-18	99.800	99.800	99.200	99.498	96.501	558
2023-07-17	99.700	99.700	99.100	99.465	96.469	409
2023-07-14	99.500	99.500	99.100	99.299	96.307	1,411
2023-07-13	99.800	100.80	99.300	100.80	97.762	937
2023-07-12	98.700	99.000	98.499	98.698	95.725	228
2023-07-11	98.500	99.000	98.390	98.599	95.628	242
2023-07-10	98.100	98.400	97.200	97.498	94.561	987
2023-07-07	99.500	99.500	98.200	98.499	95.531	483
2023-07-06	99.700	99.900	99.398	99.398	96.404	1,131
2023-07-05	100.60	100.60	100.00	100.40	97.377	712
2023-07-04	100.60	101.00	100.60	100.79	97.754	518
2023-07-03	100.40	100.60	100.20	100.24	97.219	406
2023-06-30	100.60	101.01	100.25	101.00	97.959	597
2023-06-29	100.00	100.80	100.00	100.20	97.183	1,183
2023-06-28	100.40	100.60	99.800	100.20	97.180	306
2023-06-27	99.700	99.800	99.100	99.701	96.698	1,859
2023-06-26	100.80	100.80	99.800	99.803	96.796	569
2023-06-23	101.00	101.60	100.80	100.80	97.765	908
2023-06-22	100.40	101.00	100.40	100.77	97.733	817
2023-06-21	100.40	100.80	100.20	100.60	97.571	1,087
2023-06-20	100.60	100.60	100.00	100.20	97.183	363
2023-06-19	101.60	101.80	100.40	100.40	97.377	1,135
2023-06-16	103.40	103.60	102.59	102.60	99.511	1,210
2023-06-15	103.60	103.60	102.80	103.01	99.902	2,054
2023-06-14	102.60	103.00	102.00	102.88	99.776	4,792
2023-06-13	102.60	102.60	101.60	102.41	99.330	5,098
2023-06-12	101.40	102.40	101.40	102.40	99.314	1,399
2023-06-09	102.00	103.00	101.40	101.41	98.355	2,857
2023-06-08	102.40	102.40	100.60	101.72	98.653	1,736
2023-06-07	101.60	103.60	101.60	102.60	99.511	1,636
2023-06-06	103.20	103.20	101.60	101.60	98.539	2,136
2023-06-05	104.00	104.60	103.79	103.80	100.67	692
2023-06-02	102.00	104.40	101.60	104.20	101.06	3,127
2023-06-01	100.00	101.00	99.700	101.00	97.956	1,101
2023-05-31	99.600	100.00	99.190	99.400	96.406	931
2023-05-30	100.40	100.40	99.300	99.773	96.767	3,143
2023-05-26	101.60	102.20	100.60	100.60	97.571	1,658
2023-05-25	101.60	102.20	101.40	101.60	98.539	1,943
2023-05-24	101.20	101.40	100.20	101.21	98.161	1,644
2023-05-23	101.20	103.00	101.20	102.60	99.509	2,444
2023-05-22	100.60	101.40	100.40	101.00	97.957	2,421
2023-05-19	100.60	100.60	98.840	98.840	95.035	3,258
2023-05-18	100.80	100.80	100.19	100.19	96.332	605
2023-05-17	100.20	100.60	100.20	100.60	96.727	2,157
2023-05-16	101.20	101.80	100.20	101.00	97.110	3,159
2023-05-15	100.80	102.20	100.60	102.20	98.265	3,634
2023-05-12	100.40	100.80	100.00	100.20	96.342	1,386
2023-05-11	102.00	102.00	100.20	100.80	96.919	1,316
2023-05-10	102.00	102.40	101.40	101.40	97.497	1,214
2023-05-09	102.40	102.80	101.60	101.93	98.008	940
2023-05-05	102.40	103.40	102.00	102.53	98.581	2,321
2023-05-04	101.20	102.80	100.60	102.80	98.840	815
2023-05-03	101.00	101.20	100.00	101.20	97.303	1,077
2023-05-02	102.00	102.20	100.80	100.80	96.921	732
2023-04-28	102.00	102.80	101.80	102.20	98.265	1,047
2023-04-27	101.80	102.80	101.40	101.40	97.496	481
2023-04-26	102.60	102.60	101.40	101.80	97.879	758

← NewerPage 14 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.