Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	111.80	111.80	111.80	111.80	110.19	55
2025-08-11	112.80	112.80	112.20	112.20	110.59	422
2025-08-08	112.00	113.00	112.00	113.00	111.38	1,625
2025-08-07	111.00	112.00	111.00	112.00	110.39	100
2025-08-06	112.00	112.00	111.00	111.00	109.40	153
2025-08-05	111.60	111.60	110.60	111.20	109.60	2,073
2025-08-04	111.60	111.80	110.80	110.80	109.21	1,270
2025-08-01	110.00	110.40	109.60	110.40	108.81	389
2025-07-31	111.60	111.60	110.60	110.80	109.21	246
2025-07-30	111.60	111.60	110.60	110.60	109.01	159
2025-07-29	110.20	111.40	110.20	111.20	109.60	4,175
2025-07-28	112.00	112.20	111.20	111.20	109.60	238
2025-07-25	112.40	112.40	111.80	111.80	110.19	476
2025-07-24	113.00	113.20	112.80	112.80	111.18	400
2025-07-23	112.60	112.80	112.40	112.60	110.98	432
2025-07-21	114.20	114.20	113.80	114.20	112.56	99
2025-07-18	114.80	114.80	113.80	113.80	112.16	240
2025-07-17	115.00	115.00	114.40	114.40	112.76	1,093
2025-07-16	114.80	115.00	114.60	114.60	112.95	205
2025-07-15	114.80	115.20	114.60	114.60	112.95	397
2025-07-14	114.60	115.00	114.60	114.80	113.15	203
2025-07-11	116.40	116.70	116.00	116.40	114.73	506
2025-07-10	116.60	116.60	116.60	116.60	114.92	232
2025-07-09	115.20	116.00	115.20	115.60	113.94	252
2025-07-08	115.60	115.60	115.00	115.20	113.54	1,226
2025-07-07	114.60	115.20	114.60	115.00	113.35	621
2025-07-04	115.60	115.60	114.40	115.00	113.35	288
2025-07-03	115.40	116.20	115.20	115.40	113.74	358
2025-07-02	117.80	118.00	117.60	117.60	115.91	401
2025-07-01	118.80	118.80	118.00	118.20	116.50	770
2025-06-30	117.80	118.60	117.00	118.60	116.90	421
2025-06-27	117.00	117.13	117.00	117.13	115.45	1,158
2025-06-26	116.20	116.40	115.60	115.80	114.14	368
2025-06-25	114.80	114.80	114.40	114.40	112.76	510
2025-06-24	114.40	115.20	114.40	114.60	112.95	214
2025-06-23	113.20	114.40	113.20	114.00	112.36	743
2025-06-20	114.00	114.80	113.60	113.60	111.97	1,099
2025-06-19	112.80	113.40	112.40	113.20	111.57	1,284
2025-06-18	113.49	113.80	113.00	113.00	111.38	2,603
2025-06-17	115.10	115.10	113.40	114.00	112.36	1,320
2025-06-16	115.60	117.00	115.60	116.40	114.73	638
2025-06-13	115.60	117.00	114.60	115.40	113.74	1,071
2025-06-12	120.40	122.23	120.40	121.00	119.26	1,924
2025-06-11	120.40	121.60	120.20	121.60	119.85	660
2025-06-10	120.00	121.20	119.80	120.00	118.28	2,061
2025-06-09	119.20	120.00	119.20	120.00	118.28	350
2025-06-06	117.20	119.20	117.20	118.80	117.09	1,082
2025-06-05	116.60	117.40	116.60	116.80	115.12	682
2025-06-04	116.00	116.40	116.00	116.30	114.63	249
2025-06-03	116.20	116.60	116.00	116.60	114.92	727
2025-06-02	114.60	115.20	114.60	115.00	113.35	212
2025-05-30	114.80	116.40	114.80	115.40	113.74	130
2025-05-29	115.00	115.00	114.60	115.00	113.35	139
2025-05-28	114.40	114.60	114.00	114.60	112.95	494
2025-05-27	115.60	115.60	114.60	114.60	112.95	907
2025-05-23	116.20	116.20	114.20	114.20	112.56	2,043
2025-05-22	115.40	115.70	114.90	114.90	113.25	557
2025-05-20	116.80	116.80	115.80	115.80	114.14	179
2025-05-19	116.20	116.60	115.00	116.40	114.73	442
2025-05-16	117.00	117.20	116.40	117.20	114.57	273

← NewerPage 6 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.