Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	102.60	102.80	102.20	102.60	102.60	574
2026-07-28	103.00	103.00	102.40	102.40	102.40	175
2026-07-27	103.00	103.00	102.31	102.60	102.60	1,091
2026-07-24	102.80	102.80	102.20	102.60	102.60	888
2026-07-23	102.86	103.20	102.86	103.00	103.00	1,922
2026-07-22	103.40	103.80	103.00	103.80	103.80	258
2026-07-21	103.20	103.20	103.00	103.00	103.00	438
2026-07-20	103.60	103.60	103.00	103.20	103.20	573
2026-07-17	104.00	104.00	104.00	104.00	104.00	0
2026-07-16	103.80	103.80	103.40	103.80	103.80	246
2026-07-15	103.80	103.80	103.00	103.00	103.00	7
2026-07-14	103.20	103.60	103.00	103.20	103.20	908
2026-07-13	104.00	104.00	103.00	103.80	103.80	194
2026-07-10	104.10	104.10	103.24	103.60	103.60	2,850
2026-07-09	104.00	104.00	104.00	104.00	104.00	524
2026-07-08	103.60	103.90	103.60	103.90	103.90	774
2026-07-07	104.00	104.00	103.80	103.80	103.80	536
2026-07-06	105.20	105.20	104.20	104.20	104.20	3
2026-07-03	104.60	104.60	104.60	104.60	104.60	356
2026-07-02	104.80	104.80	104.20	104.40	104.40	1,181
2026-07-01	105.10	105.10	104.40	104.40	104.40	498
2026-06-30	104.60	105.60	104.20	105.00	105.00	373
2026-06-29	104.60	104.80	104.00	104.60	104.60	432
2026-06-26	103.20	103.80	103.20	103.80	103.80	807
2026-06-25	102.80	103.60	102.20	103.60	103.60	415
2026-06-24	102.60	102.60	102.20	102.60	102.60	917
2026-06-23	103.00	103.00	102.20	102.70	102.70	59
2026-06-22	103.20	103.80	102.00	103.20	103.20	316
2026-06-19	101.70	102.80	101.70	102.60	102.60	230
2026-06-18	103.00	103.00	102.20	102.40	102.40	386
2026-06-17	104.00	104.00	103.20	103.20	103.20	465
2026-06-16	104.40	104.40	103.20	104.00	104.00	1,143
2026-06-15	104.20	104.40	104.00	104.40	104.40	628
2026-06-12	101.60	103.00	101.60	102.80	102.80	1,899
2026-06-11	101.60	102.20	101.00	102.20	102.20	1,124
2026-06-10	101.00	101.60	100.90	101.20	101.20	819
2026-06-09	101.40	102.00	101.40	101.60	101.60	423
2026-06-08	101.40	102.00	101.20	101.20	101.20	914
2026-06-05	102.20	102.20	102.00	102.00	102.00	73
2026-06-04	102.20	102.20	101.60	101.60	101.60	234
2026-06-03	102.60	102.60	102.50	102.50	102.50	200
2026-06-02	101.40	102.20	101.40	102.10	102.10	551
2026-06-01	102.60	102.60	101.60	101.60	101.60	730
2026-05-29	101.80	102.00	100.80	101.60	101.60	1,135
2026-05-28	100.70	100.80	100.60	100.80	100.80	285
2026-05-27	101.20	101.40	101.20	101.40	101.40	85
2026-05-26	101.40	101.80	100.60	100.60	100.60	1,193
2026-05-25	102.20	102.20	101.80	101.80	101.80	475
2026-05-22	102.40	102.40	102.40	102.40	102.40	0
2026-05-21	102.00	102.40	102.00	102.40	102.40	160
2026-05-20	102.00	102.20	101.60	102.20	102.20	227
2026-05-19	102.20	102.20	101.20	101.20	101.20	474
2026-05-18	101.00	101.00	100.20	100.60	100.60	680
2026-05-15	101.60	101.60	101.60	101.60	100.14	25
2026-05-14	101.20	101.20	101.20	101.20	99.746	100
2026-05-13	100.80	101.00	100.40	100.60	99.154	160
2026-05-12	101.80	102.00	100.80	100.80	99.352	360
2026-05-11	102.00	102.80	102.00	102.20	100.73	37
2026-05-08	102.20	102.20	101.80	101.80	100.34	393
2026-05-07	103.20	103.20	102.40	102.40	100.93	407

← NewerPage 2 of 5 · 252 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.