Brederode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	103.20	103.20	102.40	102.40	100.93	407
2026-05-06	103.00	103.00	102.60	103.00	101.52	379
2026-05-05	102.40	103.40	102.40	103.20	101.72	233
2026-04-30	102.40	103.20	102.40	102.60	101.13	360
2026-04-29	102.30	102.70	102.30	102.60	101.13	1,337
2026-04-28	103.80	103.80	102.60	103.20	101.72	736
2026-04-24	102.80	102.80	102.00	102.20	100.73	572
2026-04-23	103.00	103.20	103.00	103.20	101.72	200
2026-04-22	103.20	103.80	103.20	103.60	102.11	501
2026-04-21	103.40	104.80	103.00	103.60	102.11	2,696
2026-04-20	103.60	103.60	103.00	103.00	101.52	91
2026-04-17	103.40	103.80	103.20	103.80	102.31	1,380
2026-04-16	104.20	104.60	103.80	104.20	102.70	1,245
2026-04-15	104.40	104.40	103.40	103.80	102.31	162
2026-04-14	102.20	103.80	102.20	103.80	102.31	277
2026-04-13	103.00	103.00	102.40	102.40	100.93	388
2026-04-10	104.50	104.80	103.20	103.20	101.72	295
2026-04-09	104.40	104.40	103.90	104.10	102.60	90
2026-04-08	104.80	104.80	104.20	104.20	102.70	116
2026-04-07	103.80	103.80	102.60	102.60	101.13	1,613
2026-04-02	102.20	103.60	101.80	103.60	102.11	1,980
2026-04-01	104.20	104.20	102.00	102.80	101.32	716
2026-03-31	100.40	101.80	100.40	101.80	100.34	782
2026-03-30	100.40	101.00	99.700	100.40	98.957	262
2026-03-27	100.80	101.80	100.80	101.00	99.549	155
2026-03-26	101.60	101.60	101.60	101.60	100.14	779
2026-03-25	102.60	103.00	102.60	102.60	101.13	38
2026-03-24	102.40	102.60	102.20	102.20	100.73	1,371
2026-03-23	102.20	102.60	101.60	102.60	101.13	270
2026-03-20	104.00	104.20	103.00	103.00	101.52	276
2026-03-19	103.00	103.60	103.00	103.60	102.11	141
2026-03-18	103.60	104.20	103.60	104.20	102.70	60
2026-03-17	103.80	103.80	103.40	103.80	102.31	366
2026-03-16	103.80	103.80	102.80	103.20	101.72	622
2026-03-13	103.20	103.20	103.00	103.00	101.52	38
2026-03-12	102.60	103.20	102.60	103.20	101.72	75
2026-03-11	103.40	103.40	103.10	103.10	101.62	808
2026-03-10	104.40	104.40	104.40	104.40	102.90	120
2026-03-09	104.20	104.40	103.60	104.00	102.51	319
2026-03-06	106.00	106.00	104.51	104.80	103.29	1,965
2026-03-05	105.20	105.20	105.00	105.00	103.49	423
2026-03-04	104.20	104.60	104.20	104.60	103.10	880
2026-03-03	104.60	104.60	104.00	104.20	102.70	827
2026-03-02	105.00	105.20	104.00	105.00	103.49	786
2026-02-27	105.40	105.40	104.80	104.80	103.29	148
2026-02-26	105.20	105.60	105.00	105.60	104.08	1,754
2026-02-25	105.20	105.60	105.00	105.20	103.69	423
2026-02-24	104.40	104.60	104.00	104.00	102.51	1,573
2026-02-23	104.20	104.60	104.00	104.00	102.51	559
2026-02-20	104.00	105.00	104.00	105.00	103.49	271
2026-02-19	104.60	104.80	104.60	104.80	103.29	383
2026-02-18	105.60	105.60	105.40	105.50	103.98	330
2026-02-17	105.40	105.40	105.00	105.00	103.49	321
2026-02-16	106.40	106.40	105.20	105.20	103.69	434
2026-02-13	105.80	105.90	105.80	105.90	104.38	95
2026-02-12	106.80	106.80	106.10	106.10	104.58	128
2026-02-11	106.40	106.40	105.80	106.00	104.48	1,267
2026-02-10	105.80	106.20	105.80	106.00	104.48	507
2026-02-09	106.20	106.20	105.60	106.00	104.48	1,128
2026-02-06	106.00	106.00	106.00	106.00	104.48	10

← NewerPage 3 of 21 · 1,218 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.