Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	121.80	122.50	121.80	121.93	116.42	742
2022-02-10	120.60	122.60	120.60	122.60	117.06	1,055
2022-02-09	120.80	121.00	120.40	120.40	114.96	495
2022-02-08	119.00	119.00	117.92	117.92	112.59	244
2022-02-07	118.80	118.80	117.20	117.20	111.90	1,427
2022-02-04	118.60	118.60	117.40	117.60	112.28	280
2022-02-03	121.40	121.80	119.01	119.01	113.63	179
2022-02-02	123.40	124.20	122.83	123.74	118.15	1,219
2022-02-01	121.00	121.20	120.40	120.40	114.96	869
2022-01-31	118.60	119.80	117.60	117.60	112.28	261
2022-01-28	117.60	118.20	115.60	115.60	110.37	774
2022-01-27	117.40	118.80	117.40	118.17	112.83	530
2022-01-26	117.40	118.60	116.40	116.40	111.14	458
2022-01-25	112.00	116.40	112.00	116.40	111.14	1,306
2022-01-24	114.00	114.60	111.20	111.60	106.56	1,673
2022-01-21	118.80	118.80	118.20	118.38	113.03	1,319
2022-01-20	122.00	122.00	120.20	120.80	115.34	696
2022-01-19	121.00	122.60	121.00	121.80	116.29	782
2022-01-18	122.00	122.20	122.00	122.00	116.49	27
2022-01-17	124.80	125.40	124.40	125.40	119.73	67
2022-01-14	124.60	125.00	123.20	123.20	117.63	220
2022-01-13	126.80	127.20	126.00	126.00	120.30	407
2022-01-12	129.40	129.40	127.60	128.20	122.41	365
2022-01-11	126.40	127.40	124.60	127.20	121.45	518
2022-01-10	128.00	128.00	124.80	124.80	119.16	263
2022-01-07	128.40	128.60	128.00	128.00	122.21	110
2022-01-06	129.20	129.40	127.80	127.80	122.02	662
2022-01-05	129.80	129.80	129.40	129.60	123.74	291
2022-01-04	129.60	130.00	129.00	129.00	123.17	67
2021-12-31	128.00	128.00	128.00	128.00	122.21	100
2021-12-30	129.40	129.40	129.00	129.00	123.17	24
2021-12-29	127.60	128.40	127.60	128.00	122.21	242
2021-12-24	126.60	126.60	126.60	126.60	120.88	300
2021-12-23	127.20	127.80	126.20	127.50	121.74	899
2021-12-22	125.80	127.40	125.40	127.00	121.26	359
2021-12-21	126.00	126.00	125.00	125.60	119.92	678
2021-12-20	125.20	126.20	124.80	124.80	119.16	939
2021-12-17	129.20	129.20	126.20	126.20	120.50	60
2021-12-16	128.60	130.20	128.40	129.00	123.17	1,101
2021-12-15	126.60	127.40	125.80	126.80	121.07	485
2021-12-14	128.60	128.60	125.20	125.20	119.54	487
2021-12-13	128.20	128.20	127.40	127.80	122.02	82
2021-12-10	128.00	128.40	126.40	126.40	120.69	502
2021-12-09	128.40	130.20	128.40	130.20	124.32	307
2021-12-08	131.20	131.20	130.00	130.00	124.12	92
2021-12-07	129.00	129.80	129.00	129.60	123.75	405
2021-12-06	128.60	128.60	127.60	128.40	122.60	432
2021-12-03	129.20	129.60	127.00	127.20	121.45	481
2021-12-02	131.60	131.60	127.40	127.40	121.64	371
2021-12-01	129.20	131.60	128.60	131.60	125.65	1,745
2021-11-30	128.20	129.80	126.60	129.80	123.93	963
2021-11-29	125.60	128.00	125.60	127.40	121.64	1,649
2021-11-26	125.80	125.80	124.60	124.80	119.16	449
2021-11-25	128.20	128.20	127.80	127.80	122.02	168
2021-11-24	129.00	129.00	126.80	126.80	121.07	691
2021-11-23	130.60	130.60	128.60	128.60	122.79	320
2021-11-22	131.00	132.40	130.60	131.40	125.46	703
2021-11-19	134.40	134.60	130.20	131.20	125.27	1,884
2021-11-18	135.80	135.80	134.00	134.00	127.94	269
2021-11-17	135.00	136.80	135.00	135.80	129.66	1,725

← NewerPage 20 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.