Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	115.80	116.60	115.60	116.10	113.50	566
2025-05-14	113.60	114.60	113.24	114.60	112.03	85
2025-05-13	112.58	112.58	112.14	112.18	109.66	183
2025-05-12	113.72	113.72	112.70	112.70	110.17	96
2025-05-09	112.50	112.50	112.50	112.50	109.98	4
2025-05-08	113.72	113.72	113.28	113.70	111.15	584
2025-05-07	112.90	113.16	112.78	113.16	110.62	20
2025-05-06	112.46	112.96	112.44	112.74	110.21	1,550
2025-05-02	111.32	112.00	111.32	112.00	109.49	7
2025-04-30	111.46	111.46	110.42	110.59	108.11	208
2025-04-29	110.78	111.16	110.78	110.94	108.45	148
2025-04-28	110.86	111.00	110.86	110.98	108.49	332
2025-04-25	110.63	110.82	109.96	110.82	108.33	397
2025-04-24	108.66	110.16	108.66	110.16	107.69	1,610
2025-04-23	107.56	108.22	107.56	108.22	105.79	145
2025-04-22	108.40	108.40	105.84	106.32	103.93	123
2025-04-17	107.48	107.88	107.30	107.88	105.46	21
2025-04-16	108.26	108.70	108.08	108.08	105.66	650
2025-04-15	108.80	108.80	108.68	108.68	106.24	7
2025-04-14	107.68	107.76	107.52	107.52	105.11	54
2025-04-11	105.20	106.14	105.20	105.66	103.29	165
2025-04-10	107.04	107.08	106.70	107.00	104.60	1,244
2025-04-09	104.12	104.12	103.90	104.10	101.76	410
2025-04-08	105.60	105.84	105.56	105.84	103.47	210
2025-04-07	102.80	104.20	100.12	104.20	101.86	1,046
2025-04-04	106.00	106.00	105.00	105.20	102.84	292
2025-04-03	109.00	109.00	108.00	108.60	106.16	687
2025-04-02	110.60	110.80	110.20	110.80	108.31	124
2025-04-01	110.80	111.80	110.80	111.00	108.51	426
2025-03-31	110.80	111.80	110.20	110.40	107.92	1,160
2025-03-28	112.00	112.20	111.60	111.60	109.10	611
2025-03-27	112.00	112.40	112.00	112.20	109.68	514
2025-03-26	113.60	113.80	112.80	112.80	110.27	157
2025-03-25	112.80	113.60	112.80	113.00	110.46	151
2025-03-24	111.80	112.60	111.80	112.60	110.07	518
2025-03-21	114.60	114.60	111.00	112.00	109.49	568
2025-03-20	109.20	110.20	109.20	110.20	107.73	514
2025-03-19	108.83	109.40	108.58	108.80	106.36	1,708
2025-03-18	109.20	109.60	109.20	109.60	107.14	2,014
2025-03-17	107.20	108.40	107.00	108.40	105.97	1,868
2025-03-14	107.00	107.00	106.60	106.60	104.21	329
2025-03-13	107.60	107.60	107.00	107.00	104.60	80
2025-03-12	106.80	107.60	106.80	107.20	104.80	264
2025-03-11	108.60	108.60	106.60	106.60	104.21	1,078
2025-03-10	109.00	109.00	108.00	108.60	106.16	393
2025-03-07	110.80	111.00	110.80	110.80	108.31	270
2025-03-06	111.00	111.60	110.20	111.60	109.10	1,687
2025-03-05	114.40	114.40	111.60	111.60	109.10	239
2025-03-04	115.00	115.20	113.67	114.46	111.89	4,855
2025-03-03	116.00	116.40	115.40	115.80	113.20	2,488
2025-02-28	116.40	116.40	115.40	115.40	112.81	479
2025-02-27	116.20	117.00	116.20	116.80	114.18	623
2025-02-26	118.40	118.40	116.20	116.20	113.59	415
2025-02-25	119.60	119.60	118.20	118.60	115.94	1,060
2025-02-24	119.60	120.00	119.40	120.00	117.31	283
2025-02-21	118.90	119.20	118.90	119.20	116.53	415
2025-02-20	119.60	119.80	119.00	119.20	116.53	1,968
2025-02-19	116.50	118.40	116.40	118.00	115.35	936
2025-02-18	117.20	117.20	117.20	117.20	114.57	6
2025-02-17	116.40	117.40	116.40	117.20	114.57	1,042

← NewerPage 7 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.