Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	112.40	112.40	110.60	112.20	107.88	632
2023-01-26	111.00	113.00	110.80	110.80	106.53	207
2023-01-25	110.80	111.40	110.00	111.40	107.11	135
2023-01-24	112.60	112.60	111.60	112.60	108.26	780
2023-01-23	111.80	112.40	111.79	111.80	107.50	152
2023-01-20	114.60	114.60	111.80	113.83	109.45	310
2023-01-19	115.20	115.27	114.40	115.20	110.76	1,323
2023-01-18	115.60	116.40	115.40	115.40	110.96	421
2023-01-17	116.40	116.60	114.99	116.40	111.92	555
2023-01-16	116.40	116.60	115.40	116.00	111.53	368
2023-01-13	115.80	116.40	115.40	115.40	110.96	474
2023-01-12	115.60	116.40	115.00	115.00	110.57	566
2023-01-11	115.20	115.80	114.69	114.80	110.38	119
2023-01-10	115.80	117.00	114.40	115.11	110.67	625
2023-01-09	115.40	117.00	112.20	115.00	110.57	1,298
2023-01-06	113.20	114.80	113.20	114.00	109.61	481
2023-01-05	114.20	114.40	113.29	113.29	108.93	261
2023-01-04	112.80	114.80	110.60	113.30	108.94	820
2023-01-03	111.60	111.60	110.60	111.60	107.30	1,131
2022-12-30	108.40	108.60	107.72	108.30	104.13	70
2022-12-29	106.60	108.20	106.60	107.80	103.65	423
2022-12-28	107.80	107.80	106.19	106.20	102.11	394
2022-12-23	110.00	110.00	107.60	108.46	104.29	491
2022-12-22	110.40	111.40	109.19	109.80	105.57	653
2022-12-21	109.00	109.80	108.20	109.20	105.00	450
2022-12-20	105.80	106.60	105.60	106.16	102.07	415
2022-12-19	108.00	109.00	107.80	108.29	104.12	435
2022-12-16	105.00	107.80	105.00	107.43	103.29	454
2022-12-15	106.00	107.00	105.00	105.17	101.12	843
2022-12-14	108.40	108.40	107.20	107.60	103.46	221
2022-12-13	107.80	110.40	107.80	109.31	105.10	678
2022-12-12	108.40	109.20	108.21	108.69	104.51	429
2022-12-09	106.60	108.60	106.40	107.70	103.55	1,209
2022-12-08	105.20	105.98	105.20	105.98	101.90	498
2022-12-07	105.80	105.80	105.60	105.65	101.59	423
2022-12-06	106.20	107.20	105.19	105.20	101.15	798
2022-12-05	103.40	106.80	102.00	105.10	101.05	1,417
2022-12-02	100.80	101.00	99.403	99.800	95.957	733
2022-12-01	101.80	102.40	99.400	99.400	95.573	508
2022-11-30	100.60	101.00	100.20	100.60	96.727	249
2022-11-29	99.500	100.60	99.500	100.02	96.170	616
2022-11-28	104.20	104.40	101.79	101.79	97.872	557
2022-11-25	101.60	103.80	101.60	102.00	98.073	570
2022-11-24	99.600	102.60	99.400	101.02	97.132	824
2022-11-23	99.900	99.906	99.767	99.767	95.926	227
2022-11-22	99.900	99.900	99.200	99.800	95.957	786
2022-11-21	99.800	100.40	99.600	99.756	95.915	265
2022-11-18	100.20	100.20	99.300	99.513	95.681	696
2022-11-17	101.00	101.00	98.800	99.300	95.477	480
2022-11-16	102.00	102.00	100.80	101.16	97.267	419
2022-11-15	103.60	104.60	102.80	103.95	99.951	1,161
2022-11-14	104.00	104.60	103.00	103.20	99.226	1,554
2022-11-11	104.60	104.80	103.60	104.80	100.76	201
2022-11-10	96.600	103.20	96.600	102.26	98.321	1,457
2022-11-09	97.500	98.600	97.500	98.109	94.331	384
2022-11-08	97.900	98.000	96.800	97.000	93.265	690
2022-11-07	97.000	97.000	96.300	96.400	92.688	316
2022-11-04	96.200	98.000	96.200	97.219	93.476	475
2022-11-03	95.200	95.200	94.800	94.800	91.150	33
2022-11-02	96.800	96.800	96.000	96.700	92.977	304

← NewerPage 16 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.