Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	98.000	98.000	96.600	96.600	92.881	312
2022-10-31	97.600	98.000	97.050	98.000	94.227	56
2022-10-28	98.500	98.500	97.524	97.705	93.943	339
2022-10-27	98.700	99.900	98.100	99.116	95.300	228
2022-10-26	97.800	98.000	97.800	97.905	94.136	274
2022-10-25	95.600	97.800	95.100	95.347	91.675	583
2022-10-24	94.300	94.900	94.300	94.789	91.139	524
2022-10-21	93.200	94.050	92.800	94.050	90.429	618
2022-10-20	92.500	95.400	92.500	94.913	91.259	878
2022-10-19	93.800	93.800	92.200	92.300	88.746	212
2022-10-18	94.400	95.600	93.950	93.950	90.333	342
2022-10-17	89.600	93.300	89.600	93.300	89.708	201
2022-10-14	89.600	90.900	89.600	90.363	86.884	693
2022-10-13	86.300	87.800	86.300	87.800	84.419	862
2022-10-12	86.100	87.300	86.100	87.160	83.804	754
2022-10-11	88.000	88.000	85.900	86.418	83.090	873
2022-10-10	90.800	90.800	88.100	88.100	84.708	1,700
2022-10-07	91.800	92.000	90.600	91.091	87.584	765
2022-10-06	94.400	94.400	92.000	92.000	88.458	461
2022-10-05	94.000	94.000	92.600	93.775	90.164	228
2022-10-04	93.800	95.500	93.800	94.400	90.765	264
2022-10-03	88.300	89.800	87.600	89.333	85.894	2,599
2022-09-30	89.400	89.900	88.600	89.533	86.086	603
2022-09-29	90.500	90.500	88.600	88.807	85.388	696
2022-09-28	89.700	91.700	89.700	91.600	88.073	1,168
2022-09-27	91.900	92.572	91.900	92.572	89.008	261
2022-09-26	92.400	92.400	91.200	91.200	87.688	877
2022-09-23	94.200	96.000	92.200	96.000	92.304	283
2022-09-22	95.500	95.500	94.800	94.902	91.248	299
2022-09-21	97.000	97.000	96.200	96.200	92.496	547
2022-09-20	99.000	99.400	96.200	99.400	95.573	1,788
2022-09-16	100.40	100.40	98.300	99.351	95.526	1,499
2022-09-15	100.20	102.80	99.000	102.80	98.842	283
2022-09-14	99.800	101.80	99.800	101.80	97.880	449
2022-09-13	101.40	101.80	99.700	100.33	96.463	1,049
2022-09-12	101.60	102.60	100.80	102.00	98.073	256
2022-09-09	98.700	101.20	98.700	100.80	96.923	707
2022-09-08	96.700	98.300	96.500	97.399	93.649	437
2022-09-07	95.300	95.900	95.292	95.292	91.623	376
2022-09-06	96.400	97.300	94.300	95.694	92.010	632
2022-09-05	96.500	96.500	94.800	95.488	91.811	240
2022-09-02	95.900	96.793	95.600	96.793	93.066	388
2022-09-01	96.300	96.400	96.100	96.200	92.496	488
2022-08-31	98.800	98.800	97.598	97.600	93.842	412
2022-08-30	101.40	101.40	99.600	99.613	95.777	584
2022-08-26	102.20	102.60	101.80	101.80	97.880	1,046
2022-08-25	103.60	103.60	102.89	102.89	98.925	1,160
2022-08-24	104.80	104.80	102.60	102.96	98.999	261
2022-08-23	103.20	104.75	102.76	102.76	98.801	543
2022-08-22	101.00	101.00	99.300	101.00	97.111	841
2022-08-19	104.20	104.20	102.20	102.20	98.265	781
2022-08-18	105.00	106.90	104.80	105.88	101.80	186
2022-08-17	105.20	105.20	104.00	104.41	100.39	896
2022-08-16	107.00	107.00	105.00	105.00	100.96	828
2022-08-15	107.00	107.00	106.11	106.11	102.02	130
2022-08-12	108.60	108.61	108.20	108.61	104.43	117
2022-08-11	106.00	108.00	105.00	108.00	103.84	92
2022-08-10	102.00	105.40	102.00	104.50	100.48	141
2022-08-09	102.20	102.20	99.500	102.09	98.161	1,429
2022-08-08	103.00	103.40	102.00	102.44	98.498	347

← NewerPage 17 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.