Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	103.00	103.20	101.60	102.00	100.53	253
2025-11-05	104.00	104.00	103.60	104.00	102.51	271
2025-11-04	103.20	103.80	103.20	103.80	102.31	347
2025-11-03	103.00	104.20	103.00	103.60	102.11	1,821
2025-10-31	103.60	103.60	102.60	102.60	101.13	671
2025-10-30	104.00	104.40	103.40	103.40	101.91	1,074
2025-10-29	105.40	105.40	104.20	104.20	102.70	4,954
2025-10-28	105.40	105.40	104.20	104.20	102.70	237
2025-10-27	105.80	105.80	105.20	105.60	104.08	709
2025-10-24	105.00	105.00	105.00	105.00	103.49	959
2025-10-23	105.60	105.80	105.00	105.20	103.69	380
2025-10-22	106.60	106.60	106.40	106.40	104.87	104
2025-10-21	106.20	106.70	106.00	106.00	104.48	667
2025-10-20	106.60	106.60	106.50	106.60	105.07	101
2025-10-17	106.40	106.40	106.40	106.40	104.87	354
2025-10-16	106.80	107.00	106.00	106.30	104.77	1,328
2025-10-15	106.60	106.80	106.60	106.80	105.27	129
2025-10-14	106.00	106.20	105.70	106.20	104.67	542
2025-10-13	106.80	106.80	105.60	105.60	104.08	1,001
2025-10-10	108.00	108.00	107.00	107.00	105.46	236
2025-10-09	107.20	108.20	107.20	107.60	106.05	112
2025-10-08	107.40	107.40	106.40	106.40	104.87	705
2025-10-07	108.40	108.40	107.80	107.80	106.25	379
2025-10-06	107.00	108.20	106.90	108.00	106.45	670
2025-10-03	107.00	107.00	106.60	106.80	105.27	1,296
2025-10-02	105.80	106.40	105.80	106.20	104.67	634
2025-10-01	105.40	105.80	105.40	105.40	103.89	603
2025-09-30	105.80	106.00	105.40	105.80	104.28	1,290
2025-09-29	105.20	105.30	104.60	105.10	103.59	532
2025-09-26	104.60	104.60	104.20	104.20	102.70	1,508
2025-09-25	104.60	104.60	103.60	103.60	102.11	860
2025-09-24	105.80	105.80	104.00	104.20	102.70	4,831
2025-09-23	105.40	105.60	105.20	105.20	103.69	152
2025-09-22	106.20	106.20	105.40	105.40	103.89	464
2025-09-19	105.20	106.40	105.20	106.00	104.48	1,874
2025-09-18	108.20	108.40	108.00	108.00	106.45	550
2025-09-17	108.60	109.00	107.80	107.80	106.25	1,290
2025-09-16	109.40	109.40	108.60	108.60	107.04	431
2025-09-15	109.00	109.20	108.40	109.00	107.43	1,029
2025-09-12	108.60	109.20	108.40	109.00	107.43	695
2025-09-11	108.20	109.20	108.20	109.20	107.63	6
2025-09-10	110.20	110.20	108.40	108.40	106.84	900
2025-09-09	109.80	110.80	109.80	110.00	108.42	223
2025-09-08	110.60	110.70	110.60	110.70	109.11	132
2025-09-05	111.75	112.27	110.93	112.27	110.65	1,865
2025-09-04	111.80	111.80	111.80	111.80	110.19	2
2025-09-03	111.80	111.80	109.32	109.32	107.75	1,819
2025-09-02	112.60	113.40	112.60	112.60	110.98	168
2025-09-01	112.00	112.30	112.00	112.00	110.39	399
2025-08-29	112.00	112.50	112.00	112.40	110.78	473
2025-08-28	112.60	112.60	112.40	112.40	110.78	105
2025-08-27	112.40	113.00	112.40	113.00	111.38	179
2025-08-26	113.00	113.00	113.00	113.00	111.38	50
2025-08-22	114.80	115.20	114.20	115.20	113.54	944
2025-08-21	114.00	114.55	114.00	114.55	112.90	820
2025-08-20	114.00	114.40	114.00	114.40	112.76	1,006
2025-08-18	113.80	113.80	113.20	113.20	111.57	188
2025-08-15	113.00	113.00	113.00	113.00	111.38	43
2025-08-14	112.20	113.60	112.20	113.60	111.97	2,265
2025-08-13	112.20	112.20	111.33	111.33	109.73	901

← NewerPage 5 of 21 · 1,223 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.