Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	102.80	103.00	101.80	101.80	97.880	683
2022-08-04	103.00	103.13	102.60	102.96	98.992	692
2022-08-03	101.00	103.20	101.00	102.75	98.793	681
2022-08-02	100.40	102.80	100.00	101.33	97.432	47,011
2022-08-01	105.60	105.60	102.20	104.68	100.65	625
2022-07-29	102.80	105.60	102.40	104.74	100.71	1,464
2022-07-28	96.700	100.00	96.700	100.00	96.150	830
2022-07-27	98.000	98.000	95.500	96.100	92.400	643
2022-07-26	98.100	98.900	96.900	97.100	93.361	874
2022-07-25	97.500	98.500	97.500	97.700	93.938	518
2022-07-22	97.500	98.000	97.500	97.600	93.842	63
2022-07-21	96.400	96.900	95.400	96.900	93.169	344
2022-07-20	97.700	97.700	95.400	96.167	92.464	2,078
2022-07-19	95.000	97.000	95.000	96.700	92.977	1,103
2022-07-18	95.400	95.700	94.881	94.986	91.329	826
2022-07-15	92.800	94.000	92.773	93.343	89.749	757
2022-07-14	93.100	93.203	92.600	92.819	89.245	513
2022-07-13	96.200	97.100	95.300	96.188	92.485	800
2022-07-12	95.500	96.600	94.100	96.105	92.404	1,221
2022-07-11	95.900	96.300	95.800	95.800	92.111	164
2022-07-08	98.600	99.800	96.600	99.800	95.957	833
2022-07-07	97.100	98.822	97.100	98.822	95.017	654
2022-07-06	94.400	96.100	93.800	95.168	91.503	762
2022-07-05	94.400	94.400	93.000	93.394	89.797	2,594
2022-07-04	91.800	93.000	91.600	92.649	89.082	534
2022-07-01	89.700	91.800	89.700	91.400	87.881	892
2022-06-30	91.200	91.200	88.900	89.200	85.765	1,556
2022-06-29	92.200	93.500	91.000	92.526	88.963	644
2022-06-28	92.500	94.600	92.500	92.900	89.323	1,316
2022-06-27	91.500	92.400	91.500	92.181	88.631	424
2022-06-24	90.500	92.100	89.900	90.796	87.300	2,964
2022-06-23	86.500	88.900	86.500	88.304	84.904	945
2022-06-22	85.200	87.600	85.200	87.148	83.793	1,644
2022-06-21	86.900	88.700	86.300	86.300	82.977	1,132
2022-06-20	84.000	86.698	84.000	85.800	82.496	2,432
2022-06-17	83.100	86.000	83.100	84.000	80.766	1,506
2022-06-16	84.200	86.000	82.600	86.000	82.689	1,171
2022-06-15	84.600	85.800	84.500	85.171	81.892	1,529
2022-06-14	84.300	85.000	83.500	83.548	80.331	1,105
2022-06-13	85.600	85.600	82.900	83.701	80.478	2,694
2022-06-10	87.300	88.900	86.600	87.692	84.316	744
2022-06-09	90.100	90.100	88.100	88.622	85.209	1,152
2022-06-08	91.400	91.400	90.200	90.800	87.304	1,114
2022-06-07	93.200	93.700	91.500	91.500	87.977	1,370
2022-06-06	94.500	94.500	93.500	93.967	90.349	189
2022-06-01	91.000	94.900	90.300	93.719	90.110	475
2022-05-31	94.700	94.700	91.800	92.200	88.650	822
2022-05-30	96.900	97.700	94.600	96.100	92.400	2,032
2022-05-27	96.000	96.000	94.000	94.900	91.246	489
2022-05-26	92.700	95.200	92.400	95.200	91.534	1,405
2022-05-25	107.60	107.80	97.200	101.28	97.385	3,227
2022-05-24	110.20	110.20	107.80	108.46	104.29	598
2022-05-23	112.40	112.40	110.00	111.00	106.73	884
2022-05-20	112.60	113.80	111.80	112.20	107.88	780
2022-05-19	115.00	115.00	112.80	112.80	108.46	839
2022-05-18	117.20	118.20	115.40	116.82	112.32	960
2022-05-17	114.20	115.60	114.20	114.60	110.19	579
2022-05-16	113.00	113.40	113.00	113.00	108.65	431
2022-05-13	114.80	115.60	114.80	115.60	110.37	31
2022-05-12	114.20	114.20	112.40	112.60	107.51	942

← NewerPage 18 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.