Brederode historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 116.00 | 116.80 | 116.00 | 116.80 | 114.18 | 529 |
| 2025-02-13 | 115.60 | 116.20 | 115.00 | 116.00 | 113.40 | 263 |
| 2025-02-12 | 114.60 | 115.40 | 114.60 | 115.20 | 112.62 | 362 |
| 2025-02-11 | 114.40 | 114.40 | 114.00 | 114.00 | 111.44 | 222 |
| 2025-02-10 | 115.00 | 115.20 | 114.80 | 114.80 | 112.22 | 388 |
| 2025-02-07 | 115.40 | 115.60 | 114.87 | 115.20 | 112.62 | 2,555 |
| 2025-02-06 | 115.80 | 115.80 | 115.80 | 115.80 | 113.20 | 41 |
| 2025-02-05 | 115.40 | 116.00 | 115.40 | 116.00 | 113.40 | 463 |
| 2025-02-04 | 114.60 | 115.80 | 114.60 | 115.80 | 113.20 | 775 |
| 2025-02-03 | 115.80 | 115.80 | 115.20 | 115.20 | 112.62 | 215 |
| 2025-01-31 | 118.20 | 118.60 | 118.20 | 118.60 | 115.94 | 33 |
| 2025-01-30 | 117.60 | 118.60 | 117.60 | 118.60 | 115.94 | 1,334 |
| 2025-01-29 | 117.00 | 117.00 | 116.60 | 117.00 | 114.38 | 454 |
| 2025-01-28 | 115.00 | 117.57 | 115.00 | 117.57 | 114.93 | 2,740 |
| 2025-01-27 | 113.80 | 114.20 | 113.60 | 114.20 | 111.64 | 1,739 |
| 2025-01-24 | 115.40 | 115.40 | 114.00 | 114.00 | 111.44 | 817 |
| 2025-01-23 | 117.20 | 117.30 | 117.20 | 117.30 | 114.67 | 187 |
| 2025-01-22 | 118.00 | 119.00 | 118.00 | 119.00 | 116.33 | 616 |
| 2025-01-21 | 117.00 | 117.00 | 117.00 | 117.00 | 114.38 | 196 |
| 2025-01-20 | 114.80 | 115.80 | 114.80 | 115.80 | 113.20 | 70 |
| 2025-01-17 | 115.20 | 115.60 | 114.60 | 114.60 | 112.03 | 606 |
| 2025-01-16 | 115.60 | 116.00 | 115.60 | 115.80 | 113.20 | 664 |
| 2025-01-15 | 117.00 | 117.00 | 116.40 | 116.60 | 113.98 | 415 |
| 2025-01-14 | 116.60 | 116.60 | 116.60 | 116.60 | 113.98 | 184 |
| 2025-01-13 | 114.80 | 114.80 | 114.80 | 114.80 | 112.22 | 100 |
| 2025-01-10 | 114.60 | 114.80 | 114.60 | 114.60 | 112.03 | 403 |
| 2025-01-09 | 114.80 | 114.80 | 114.80 | 114.80 | 112.22 | 100 |
| 2025-01-07 | 114.40 | 114.40 | 113.80 | 114.00 | 111.44 | 1,653 |
| 2025-01-06 | 112.80 | 112.80 | 112.40 | 112.40 | 109.88 | 245 |
| 2025-01-03 | 112.80 | 112.80 | 112.00 | 112.00 | 109.49 | 127 |
| 2025-01-02 | 111.60 | 112.20 | 111.00 | 112.20 | 109.68 | 1,243 |
| 2024-12-31 | 110.40 | 111.00 | 110.40 | 111.00 | 108.51 | 140 |
| 2024-12-30 | 110.80 | 110.80 | 109.60 | 110.20 | 107.73 | 210 |
| 2024-12-27 | 110.80 | 111.20 | 110.60 | 111.00 | 108.51 | 322 |
| 2024-12-23 | 107.60 | 107.80 | 107.20 | 107.60 | 105.19 | 1,905 |
| 2024-12-20 | 107.20 | 107.20 | 106.40 | 106.40 | 104.01 | 341 |
| 2024-12-19 | 108.00 | 108.00 | 108.00 | 108.00 | 105.58 | 123 |
| 2024-12-18 | 107.00 | 108.40 | 107.00 | 108.00 | 105.58 | 755 |
| 2024-12-17 | 106.80 | 107.60 | 106.80 | 107.20 | 104.80 | 803 |
| 2024-12-16 | 106.60 | 107.00 | 106.40 | 107.00 | 104.60 | 230 |
| 2024-12-13 | 105.60 | 106.80 | 105.60 | 106.40 | 104.01 | 451 |
| 2024-12-12 | 105.40 | 105.80 | 105.40 | 105.80 | 103.43 | 617 |
| 2024-12-11 | 106.20 | 106.20 | 106.20 | 106.20 | 103.82 | 260 |
| 2024-12-10 | 104.40 | 105.60 | 104.40 | 105.60 | 103.23 | 614 |
| 2024-12-09 | 104.40 | 104.40 | 104.40 | 104.40 | 102.06 | 10 |
| 2024-12-06 | 104.00 | 106.40 | 103.80 | 105.80 | 103.43 | 1,451 |
| 2024-12-05 | 103.80 | 104.40 | 103.80 | 104.00 | 101.67 | 191 |
| 2024-12-04 | 104.20 | 104.40 | 103.80 | 104.40 | 102.06 | 294 |
| 2024-12-03 | 105.00 | 105.00 | 104.40 | 104.40 | 102.06 | 110 |
| 2024-12-02 | 105.40 | 105.40 | 104.80 | 105.20 | 102.84 | 135 |
| 2024-11-29 | 104.80 | 105.40 | 104.80 | 105.20 | 102.84 | 363 |
| 2024-11-28 | 104.20 | 104.80 | 104.20 | 104.80 | 102.45 | 210 |
| 2024-11-27 | 104.60 | 105.40 | 104.40 | 105.40 | 103.04 | 213 |
| 2024-11-26 | 105.00 | 105.00 | 105.00 | 105.00 | 102.64 | 740 |
| 2024-11-25 | 105.60 | 106.00 | 105.60 | 105.60 | 103.23 | 166 |
| 2024-11-22 | 105.20 | 105.20 | 105.20 | 105.20 | 102.84 | 200 |
| 2024-11-21 | 104.60 | 104.60 | 104.60 | 104.60 | 102.25 | 1 |
| 2024-11-20 | 105.00 | 105.20 | 104.40 | 104.40 | 102.06 | 505 |
| 2024-11-19 | 105.40 | 105.40 | 105.40 | 105.40 | 103.04 | 160 |
| 2024-11-18 | 107.60 | 108.00 | 106.00 | 106.00 | 103.62 | 463 |
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.