Brederode historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 107.40 | 107.80 | 107.00 | 107.80 | 105.38 | 322 |
| 2024-11-14 | 105.60 | 107.20 | 105.60 | 107.00 | 104.60 | 367 |
| 2024-11-13 | 105.40 | 106.00 | 105.40 | 106.00 | 103.62 | 41 |
| 2024-11-12 | 106.20 | 106.60 | 106.20 | 106.60 | 104.21 | 255 |
| 2024-11-11 | 106.60 | 106.60 | 106.60 | 106.60 | 104.21 | 100 |
| 2024-11-08 | 105.60 | 105.60 | 105.60 | 105.60 | 103.23 | 85 |
| 2024-11-06 | 106.60 | 106.60 | 105.20 | 105.20 | 102.84 | 211 |
| 2024-11-05 | 104.40 | 105.40 | 104.40 | 105.40 | 103.04 | 280 |
| 2024-11-01 | 107.40 | 107.40 | 107.00 | 107.00 | 104.60 | 302 |
| 2024-10-31 | 107.00 | 107.20 | 106.80 | 107.20 | 104.80 | 50 |
| 2024-10-30 | 107.40 | 108.20 | 107.00 | 108.20 | 105.77 | 141 |
| 2024-10-28 | 109.20 | 109.20 | 109.20 | 109.20 | 106.75 | 69 |
| 2024-10-25 | 109.00 | 109.20 | 108.60 | 109.20 | 106.75 | 230 |
| 2024-10-24 | 110.40 | 110.40 | 109.60 | 110.00 | 107.53 | 116 |
| 2024-10-23 | 110.40 | 110.60 | 110.20 | 110.60 | 108.12 | 154 |
| 2024-10-22 | 110.60 | 110.60 | 110.20 | 110.20 | 107.73 | 280 |
| 2024-10-21 | 111.40 | 111.40 | 110.40 | 110.40 | 107.92 | 164 |
| 2024-10-18 | 111.00 | 111.40 | 110.80 | 111.40 | 108.90 | 585 |
| 2024-10-17 | 111.00 | 111.41 | 110.80 | 111.10 | 108.61 | 173 |
| 2024-10-16 | 109.40 | 109.60 | 109.40 | 109.60 | 107.14 | 75 |
| 2024-10-15 | 111.00 | 111.60 | 109.60 | 111.60 | 109.10 | 315 |
| 2024-10-14 | 110.40 | 110.40 | 110.40 | 110.40 | 107.92 | 190 |
| 2024-10-10 | 110.00 | 110.00 | 109.80 | 109.80 | 107.34 | 59 |
| 2024-10-09 | 110.00 | 110.00 | 109.80 | 109.80 | 107.34 | 311 |
| 2024-10-08 | 109.00 | 109.40 | 109.00 | 109.40 | 106.95 | 609 |
| 2024-10-07 | 110.20 | 110.20 | 110.20 | 110.20 | 107.73 | 16 |
| 2024-10-04 | 110.60 | 110.60 | 110.60 | 110.60 | 108.12 | 2 |
| 2024-10-03 | 110.60 | 111.00 | 110.40 | 110.60 | 108.12 | 395 |
| 2024-10-02 | 112.20 | 112.80 | 112.20 | 112.80 | 110.27 | 117 |
| 2024-10-01 | 113.00 | 113.00 | 113.00 | 113.00 | 110.46 | 92 |
| 2024-09-30 | 114.20 | 114.20 | 113.60 | 113.60 | 111.05 | 478 |
| 2024-09-27 | 114.80 | 114.80 | 114.80 | 114.80 | 112.22 | 30 |
| 2024-09-26 | 115.20 | 115.40 | 115.20 | 115.40 | 112.81 | 85 |
| 2024-09-25 | 114.00 | 114.00 | 113.80 | 113.80 | 111.25 | 77 |
| 2024-09-24 | 114.00 | 114.00 | 114.00 | 114.00 | 111.44 | 50 |
| 2024-09-23 | 113.60 | 114.20 | 113.60 | 113.80 | 111.25 | 198 |
| 2024-09-20 | 116.60 | 116.60 | 114.80 | 114.80 | 112.22 | 55 |
| 2024-09-19 | 117.80 | 117.80 | 116.60 | 117.00 | 114.38 | 304 |
| 2024-09-18 | 116.00 | 116.00 | 115.40 | 115.80 | 113.20 | 506 |
| 2024-09-17 | 114.40 | 114.40 | 114.00 | 114.00 | 111.44 | 42 |
| 2024-09-16 | 112.20 | 113.00 | 112.20 | 113.00 | 110.46 | 87 |
| 2024-09-13 | 113.60 | 113.60 | 112.40 | 113.40 | 110.86 | 407 |
| 2024-09-12 | 109.80 | 110.00 | 109.60 | 110.00 | 107.53 | 37 |
| 2024-09-11 | 109.80 | 110.60 | 109.60 | 110.60 | 108.12 | 105 |
| 2024-09-10 | 108.00 | 108.60 | 107.40 | 108.60 | 106.16 | 653 |
| 2024-09-09 | 107.80 | 108.00 | 107.80 | 108.00 | 105.58 | 145 |
| 2024-09-06 | 105.80 | 106.40 | 105.20 | 105.20 | 102.84 | 361 |
| 2024-09-05 | 106.00 | 106.00 | 105.80 | 105.80 | 103.43 | 56 |
| 2024-09-04 | 105.00 | 105.60 | 105.00 | 105.60 | 103.23 | 103 |
| 2024-09-03 | 106.00 | 106.00 | 105.00 | 105.00 | 102.64 | 210 |
| 2024-09-02 | 105.40 | 106.40 | 105.40 | 106.40 | 104.01 | 123 |
| 2024-08-30 | 106.60 | 106.60 | 106.60 | 106.60 | 104.21 | 41 |
| 2024-08-29 | 106.20 | 106.60 | 106.20 | 106.60 | 104.21 | 150 |
| 2024-08-28 | 105.40 | 105.60 | 105.40 | 105.60 | 103.23 | 300 |
| 2024-08-27 | 107.08 | 107.08 | 106.20 | 106.20 | 103.82 | 377 |
| 2024-08-23 | 106.80 | 107.60 | 106.80 | 107.60 | 105.19 | 61 |
| 2024-08-22 | 108.00 | 108.00 | 107.40 | 107.40 | 104.99 | 334 |
| 2024-08-21 | 107.80 | 107.80 | 107.40 | 107.60 | 105.19 | 87 |
| 2024-08-20 | 108.80 | 108.80 | 108.80 | 108.80 | 106.36 | 7 |
| 2024-08-19 | 108.00 | 108.80 | 108.00 | 108.20 | 105.77 | 146 |
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.