Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	105.80	105.80	105.60	105.60	104.08	1,084
2026-02-04	104.80	106.40	104.40	106.40	104.87	577
2026-02-03	104.60	104.80	104.40	104.40	102.90	764
2026-02-02	105.00	105.20	105.00	105.20	103.69	228
2026-01-30	105.73	105.73	104.80	105.20	103.69	1,083
2026-01-29	105.40	105.60	105.40	105.60	104.08	474
2026-01-28	104.40	105.00	104.40	105.00	103.49	1,460
2026-01-27	104.20	104.40	104.20	104.20	102.70	3,066
2026-01-23	105.00	105.00	104.40	104.40	102.90	1,641
2026-01-22	105.60	106.00	105.20	105.40	103.89	455
2026-01-21	104.40	104.60	103.20	104.60	103.10	478
2026-01-20	103.90	104.40	103.90	104.40	102.90	120
2026-01-19	105.20	105.40	104.40	104.40	102.90	514
2026-01-16	106.56	107.00	106.00	106.00	104.48	1,498
2026-01-15	106.80	107.40	106.80	107.40	105.86	126
2026-01-14	105.70	106.00	105.60	106.00	104.48	196
2026-01-13	106.40	106.40	106.00	106.40	104.87	806
2026-01-12	107.80	107.80	106.80	106.80	105.27	250
2026-01-09	107.80	107.80	107.50	107.50	105.96	150
2026-01-08	109.00	109.00	107.90	108.00	106.45	312
2026-01-07	108.10	108.60	107.40	108.40	106.84	900
2026-01-06	108.00	108.00	107.20	107.20	105.66	3,366
2026-01-05	107.80	108.20	106.40	108.20	106.65	701
2026-01-02	106.50	107.40	106.50	106.80	105.27	756
2025-12-31	105.80	106.00	105.80	106.00	104.48	208
2025-12-30	105.40	105.80	105.40	105.80	104.28	145
2025-12-29	105.00	105.40	105.00	105.40	103.89	1,536
2025-12-24	105.80	105.80	105.20	105.20	103.69	1,445
2025-12-23	105.60	105.60	105.00	105.00	103.49	3,173
2025-12-22	106.30	106.40	105.14	105.14	103.63	2,925
2025-12-19	105.60	106.77	105.60	106.20	104.67	2,233
2025-12-18	105.40	106.00	105.20	105.80	104.28	398
2025-12-17	105.40	105.60	105.00	105.60	104.08	491
2025-12-16	106.20	106.20	105.40	105.40	103.89	238
2025-12-15	105.50	106.40	105.40	105.80	104.28	484
2025-12-12	104.20	106.20	104.20	106.00	104.48	3,235
2025-12-11	103.00	103.00	103.00	103.00	101.52	918
2025-12-10	104.60	104.80	102.60	103.00	101.52	2,666
2025-12-09	105.40	105.40	104.80	104.80	103.29	47
2025-12-08	106.60	106.60	106.00	106.00	104.48	353
2025-12-05	106.60	106.60	106.40	106.60	105.07	318
2025-12-04	106.60	106.60	106.60	106.60	105.07	40
2025-12-03	106.60	106.60	105.80	106.00	104.48	465
2025-12-02	105.80	106.40	105.80	105.80	104.28	568
2025-12-01	105.80	105.80	104.60	104.60	103.10	74
2025-11-28	106.60	106.80	106.60	106.60	105.07	186
2025-11-27	105.00	106.00	105.00	106.00	104.48	830
2025-11-25	103.40	104.60	103.40	104.60	103.10	1,312
2025-11-24	103.60	103.60	103.20	103.20	101.72	235
2025-11-21	103.60	103.80	103.40	103.40	101.91	955
2025-11-20	104.40	104.87	103.80	103.80	102.31	2,371
2025-11-19	102.00	102.80	102.00	102.80	101.32	162
2025-11-18	101.80	102.20	101.60	101.60	100.14	451
2025-11-17	102.20	102.80	101.60	102.80	101.32	1,074
2025-11-14	102.30	102.30	102.00	102.00	100.53	119
2025-11-13	103.40	103.40	102.80	102.80	101.32	223
2025-11-12	103.80	104.20	103.80	104.20	102.70	40
2025-11-11	103.80	104.80	103.80	104.60	103.10	94
2025-11-10	102.60	103.20	102.60	102.80	101.32	434
2025-11-07	102.40	102.40	101.40	101.40	99.943	146

← NewerPage 4 of 5 · 252 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.