Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	101.60	102.40	101.40	102.40	98.459	742
2023-04-24	102.20	103.20	102.00	102.54	98.596	1,373
2023-04-21	102.80	102.80	102.19	102.62	98.667	1,189
2023-04-20	103.60	103.60	102.19	103.04	99.068	1,428
2023-04-19	104.80	104.80	104.40	104.80	100.76	599
2023-04-18	105.00	105.40	104.40	104.60	100.57	1,416
2023-04-17	107.20	107.20	105.00	105.60	101.53	1,137
2023-04-14	107.40	108.00	107.40	107.62	103.47	333
2023-04-13	107.80	108.60	107.00	108.00	103.84	1,683
2023-04-12	106.80	108.19	106.80	107.20	103.07	1,333
2023-04-11	106.20	106.80	105.60	106.00	101.92	522
2023-04-06	105.20	105.80	104.60	105.60	101.53	1,346
2023-04-05	105.60	106.40	105.20	105.80	101.73	1,513
2023-04-04	106.80	106.80	106.20	106.35	102.26	130
2023-04-03	106.00	106.40	104.40	104.60	100.57	96
2023-03-31	106.20	107.20	106.20	106.79	102.68	208
2023-03-30	105.20	105.61	104.66	104.66	100.63	793
2023-03-29	102.20	103.00	101.80	102.80	98.842	432
2023-03-28	104.20	104.20	101.19	101.60	97.688	429
2023-03-27	103.00	104.00	103.00	103.08	99.111	858
2023-03-24	106.00	106.00	101.60	103.74	99.742	1,066
2023-03-23	105.20	108.20	105.00	106.69	102.58	946
2023-03-22	103.40	105.40	103.00	105.20	101.15	848
2023-03-21	103.00	103.60	102.40	103.00	99.034	319
2023-03-20	100.60	102.40	100.39	101.39	97.491	1,344
2023-03-17	103.80	104.80	102.40	102.73	98.779	554
2023-03-16	102.80	103.60	102.40	103.57	99.581	862
2023-03-15	104.60	105.40	103.20	104.26	100.24	631
2023-03-14	103.60	105.80	103.60	105.19	101.14	670
2023-03-13	103.60	103.60	102.60	103.01	99.042	435
2023-03-10	103.40	104.01	103.40	104.01	100.00	420
2023-03-09	106.00	106.20	105.40	105.96	101.88	533
2023-03-08	104.40	106.60	104.40	106.20	102.11	944
2023-03-07	106.80	106.80	104.70	104.80	100.76	492
2023-03-06	106.00	106.45	106.00	106.45	102.35	187
2023-03-03	105.80	107.40	105.00	107.40	103.26	763
2023-03-02	105.40	108.60	105.00	106.20	102.11	882
2023-03-01	106.40	106.40	105.60	106.40	102.30	174
2023-02-28	106.80	107.80	106.40	107.40	103.26	360
2023-02-27	104.80	106.00	104.20	104.20	100.19	388
2023-02-24	104.60	105.40	103.80	103.80	99.803	234
2023-02-23	104.40	104.60	103.80	103.80	99.803	285
2023-02-22	104.00	104.00	103.36	103.80	99.803	235
2023-02-21	105.40	105.40	103.66	103.80	99.803	149
2023-02-20	106.00	106.20	105.59	105.80	101.73	425
2023-02-17	104.80	105.60	104.80	105.20	101.15	1,179
2023-02-16	109.00	109.20	105.60	105.60	101.53	1,290
2023-02-15	109.40	109.40	108.20	108.61	104.43	871
2023-02-14	110.60	111.80	108.80	109.27	105.06	1,292
2023-02-13	108.00	109.20	107.40	108.47	104.29	373
2023-02-10	108.00	108.20	107.00	107.96	103.80	702
2023-02-09	106.80	108.60	106.70	108.60	104.42	670
2023-02-08	105.00	105.60	105.00	105.16	101.11	680
2023-02-07	104.80	105.00	103.60	104.21	100.19	1,558
2023-02-06	107.00	107.20	104.80	105.60	101.53	1,318
2023-02-03	107.60	107.80	106.40	107.16	103.04	911
2023-02-02	108.00	109.80	108.00	108.00	103.84	1,167
2023-02-01	108.80	108.80	106.64	107.31	103.18	522
2023-01-31	108.00	108.00	106.80	107.30	103.17	676
2023-01-30	110.60	110.80	108.60	108.80	104.61	457

← NewerPage 15 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.