Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	96.800	97.300	96.800	97.100	97.100	295
2026-10-20	97.100	97.400	95.900	96.000	96.000	1,255
2026-10-19	97.200	97.400	97.100	97.200	97.200	420
2026-10-16	97.400	97.600	95.900	96.600	96.600	3,705
2026-10-15	98.400	98.400	97.400	97.400	97.400	347
2026-10-14	98.100	98.800	98.100	98.800	98.800	216
2026-10-13	97.500	98.000	97.500	97.500	97.500	597
2026-10-12	97.000	97.200	96.700	96.900	96.900	1,621
2026-10-09	98.450	98.450	96.800	96.800	96.800	853
2026-10-08	99.300	99.300	98.100	98.300	98.300	1,693
2026-10-07	100.60	100.60	99.500	99.700	99.700	1,415
2026-10-06	101.00	101.00	100.40	100.60	100.60	606
2026-10-05	99.800	99.800	98.700	98.900	98.900	311
2026-10-02	100.60	100.60	99.700	100.00	100.00	680
2026-10-01	101.40	101.40	100.40	100.40	100.40	640
2026-09-30	102.40	102.40	101.20	101.20	101.20	225
2026-09-29	103.40	103.40	102.60	102.60	102.60	266
2026-09-28	103.80	103.80	103.20	103.40	103.40	320
2026-09-25	103.80	104.40	103.20	104.00	104.00	2,701
2026-09-24	103.80	104.40	103.40	103.60	103.60	399
2026-09-23	105.80	106.00	105.40	105.60	105.60	485
2026-09-22	105.80	105.80	105.60	105.80	105.80	437
2026-09-21	105.90	106.00	105.60	105.80	105.80	235
2026-09-18	106.00	106.00	105.60	105.60	105.60	470
2026-09-17	105.80	106.00	105.60	106.00	106.00	296
2026-09-16	105.80	106.00	105.60	106.00	106.00	179
2026-09-15	105.80	106.00	105.60	105.80	105.80	316
2026-09-14	105.80	105.80	105.40	105.40	105.40	223
2026-09-11	105.30	106.20	104.60	105.80	105.80	1,502
2026-09-10	104.20	104.20	104.20	104.20	104.20	50
2026-09-09	104.00	104.20	103.60	103.60	103.60	414
2026-09-08	104.20	104.40	103.80	103.80	103.80	263
2026-09-07	104.40	104.60	104.20	104.20	104.20	130
2026-09-04	104.60	104.80	104.20	104.80	104.80	244
2026-09-03	104.60	104.80	104.60	104.80	104.80	462
2026-09-02	103.50	104.20	103.50	104.20	104.20	530
2026-09-01	104.20	104.20	103.60	103.60	103.60	384
2026-08-31	104.00	104.40	103.40	104.40	104.40	898
2026-08-28	104.40	104.40	103.00	103.00	103.00	425
2026-08-27	103.40	103.40	102.80	103.40	103.40	544
2026-08-26	103.80	103.80	103.00	103.00	103.00	490
2026-08-25	104.80	104.80	104.20	104.20	104.20	210
2026-08-24	104.60	104.60	104.40	104.60	104.60	135
2026-08-21	104.00	104.00	104.00	104.00	104.00	883
2026-08-20	105.00	105.00	103.60	103.80	103.80	423
2026-08-19	104.20	105.00	104.20	104.60	104.60	781
2026-08-18	104.20	104.20	104.20	104.20	104.20	313
2026-08-17	103.80	104.40	103.80	104.40	104.40	1,294
2026-08-14	103.80	103.80	103.80	103.80	103.80	800
2026-08-13	102.80	103.20	102.80	103.20	103.20	62
2026-08-12	102.80	103.00	102.80	103.00	103.00	787
2026-08-11	103.00	103.00	102.60	102.80	102.80	680
2026-08-10	103.20	103.20	102.80	103.00	103.00	169
2026-08-07	103.00	103.40	103.00	103.00	103.00	104
2026-08-06	102.80	102.80	102.80	102.80	102.80	300
2026-08-05	103.40	103.40	102.80	103.20	103.20	170
2026-08-04	102.80	103.20	102.60	103.00	103.00	346
2026-08-03	103.20	103.20	102.80	102.80	102.80	352
2026-07-31	103.60	103.60	103.00	103.00	103.00	805
2026-07-30	102.50	103.20	102.50	103.20	103.20	321

Page 1 of 2 · 66 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.