Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	116.20	116.20	114.40	115.67	110.44	626
2022-05-10	114.80	115.80	114.80	115.40	110.18	812
2022-05-09	115.00	116.00	113.00	113.20	108.08	37,467
2022-05-06	117.80	118.80	116.80	118.80	113.43	557
2022-05-05	122.20	122.20	118.40	118.40	113.05	116
2022-05-04	121.60	122.00	120.29	120.30	114.86	526
2022-05-03	121.00	121.00	120.40	121.00	115.53	432
2022-04-29	121.20	123.40	121.20	121.80	116.29	724
2022-04-28	122.40	122.60	120.40	120.80	115.34	900
2022-04-27	122.60	122.60	121.00	121.00	115.53	219
2022-04-26	121.60	121.60	120.60	121.00	115.53	180
2022-04-25	124.20	124.20	121.00	121.40	115.91	841
2022-04-22	126.00	126.00	124.80	124.80	119.16	269
2022-04-21	128.60	129.60	126.40	127.33	121.58	1,127
2022-04-20	128.00	128.00	127.40	127.65	121.88	1,696
2022-04-19	129.20	129.20	128.40	128.40	122.60	204
2022-04-14	129.00	130.00	129.00	129.20	123.36	210
2022-04-13	128.40	128.60	127.80	128.00	122.21	550
2022-04-12	128.60	128.60	128.00	128.40	122.60	429
2022-04-11	128.60	129.80	128.60	129.20	123.36	550
2022-04-08	128.20	129.20	128.20	128.80	122.98	513
2022-04-07	126.60	128.00	126.60	127.30	121.54	464
2022-04-06	126.40	126.40	125.00	125.20	119.54	311
2022-04-05	130.60	130.60	127.20	128.20	122.41	869
2022-04-04	131.20	131.60	130.20	130.20	124.32	688
2022-04-01	132.80	132.80	132.20	132.80	126.80	626
2022-03-31	132.20	133.00	131.40	133.00	126.99	622
2022-03-30	131.80	133.00	131.20	132.75	126.75	693
2022-03-29	132.20	132.20	131.80	132.00	126.03	180
2022-03-28	131.80	132.40	131.80	132.20	126.22	565
2022-03-25	130.20	130.60	130.20	130.60	124.70	107
2022-03-24	129.20	129.20	128.80	128.97	123.14	204
2022-03-23	131.80	132.00	130.00	130.00	124.12	899
2022-03-22	132.00	133.00	131.60	131.80	125.84	960
2022-03-21	130.20	132.00	130.20	131.80	125.84	167
2022-03-18	131.20	131.40	130.18	130.18	124.29	466
2022-03-17	133.00	133.00	129.80	131.20	125.27	819
2022-03-16	130.00	131.60	129.80	131.43	125.49	651
2022-03-15	126.80	127.80	124.80	126.80	121.07	609
2022-03-14	129.20	129.20	126.20	126.20	120.50	955
2022-03-11	123.20	126.60	122.60	124.90	119.25	959
2022-03-10	118.60	119.60	118.20	118.20	112.86	450
2022-03-09	116.40	121.00	116.40	120.05	114.62	1,614
2022-03-08	116.40	118.00	113.20	116.92	111.64	1,486
2022-03-07	111.80	117.60	111.80	116.40	111.14	1,046
2022-03-04	121.40	121.40	117.80	118.24	112.89	1,203
2022-03-03	124.40	124.40	122.00	122.60	117.06	1,094
2022-03-02	126.00	126.40	123.40	124.20	118.59	865
2022-03-01	132.20	132.60	127.00	127.00	121.26	447
2022-02-28	130.00	134.00	129.80	134.00	127.94	614
2022-02-25	128.20	131.80	127.69	127.69	121.91	347
2022-02-24	122.80	125.20	122.80	123.48	117.89	879
2022-02-23	124.86	124.90	124.86	124.90	119.25	115
2022-02-22	122.00	123.80	121.40	122.20	116.68	1,847
2022-02-21	125.80	125.90	123.80	125.40	119.73	1,450
2022-02-18	124.40	124.80	122.99	122.99	117.43	551
2022-02-17	122.15	122.15	122.15	122.15	116.63	1,397
2022-02-16	121.80	121.80	120.99	120.99	115.52	768
2022-02-15	121.00	121.80	120.00	121.20	115.72	1,329
2022-02-14	117.80	118.60	116.96	117.60	112.28	1,460

← NewerPage 19 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.