Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	97.300	97.300	96.000	97.000	97.000	11,077
2026-10-15	98.300	98.600	97.400	97.400	97.400	7,972
2026-10-14	97.400	98.800	97.400	98.600	98.600	4,885
2026-10-13	96.700	98.000	96.700	97.400	97.400	6,180
2026-10-12	97.000	97.900	96.600	96.800	96.800	7,537
2026-10-09	98.500	98.600	96.400	96.500	96.500	12,414
2026-10-08	99.000	99.100	98.100	98.200	98.200	10,364
2026-10-07	99.800	100.60	99.100	99.100	99.100	3,659
2026-10-06	100.00	100.80	99.900	100.20	100.20	5,903
2026-10-05	99.400	99.600	98.300	99.400	99.400	13,750
2026-10-02	100.20	100.40	99.400	99.600	99.600	8,227
2026-10-01	100.80	101.20	100.00	100.00	100.00	7,826
2026-09-30	102.20	102.40	100.80	100.80	100.80	6,370
2026-09-29	103.00	103.40	102.00	102.00	102.00	4,771
2026-09-28	103.80	104.00	103.00	103.00	103.00	5,129
2026-09-25	103.40	104.40	103.40	104.00	104.00	2,600
2026-09-24	104.00	104.20	103.20	103.40	103.40	4,614
2026-09-23	105.60	105.80	103.80	103.80	103.80	5,322
2026-09-22	105.60	105.80	105.40	105.80	105.80	3,017
2026-09-21	105.80	106.00	105.40	105.80	105.80	5,873
2026-09-18	105.40	106.00	105.40	105.60	105.60	2,811
2026-09-17	106.00	106.00	105.60	105.60	105.60	1,953
2026-09-16	105.40	106.40	105.40	105.60	105.60	5,245
2026-09-15	105.40	105.80	105.20	105.40	105.40	11,150
2026-09-14	105.80	106.00	105.40	105.40	105.40	3,732
2026-09-11	105.20	106.40	104.40	105.80	105.80	10,308
2026-09-10	104.00	104.40	103.60	103.80	103.80	3,706
2026-09-09	103.60	104.20	103.20	103.60	103.60	4,809
2026-09-08	104.00	105.00	103.20	103.80	103.80	5,349
2026-09-07	104.80	104.80	104.00	104.00	104.00	7,548
2026-09-04	104.80	104.80	104.00	104.80	104.80	4,191
2026-09-03	104.20	105.00	104.00	105.00	105.00	3,156
2026-09-02	103.40	104.20	103.20	103.60	103.60	2,861
2026-09-01	104.20	104.20	103.20	103.60	103.60	5,482
2026-08-31	104.00	104.80	103.20	104.00	104.00	4,855
2026-08-28	104.00	104.20	103.20	104.00	104.00	4,314
2026-08-27	103.00	103.80	103.00	103.60	103.60	4,898
2026-08-26	104.00	104.20	102.80	102.80	102.80	4,755
2026-08-25	104.40	104.80	103.80	103.80	103.80	3,908
2026-08-24	104.80	104.80	104.00	104.40	104.40	2,848
2026-08-21	104.00	104.60	104.00	104.40	104.40	4,288
2026-08-20	105.00	105.00	103.00	103.40	103.40	6,939
2026-08-19	103.80	105.20	103.60	105.00	105.00	6,859
2026-08-18	103.80	104.80	103.60	103.60	103.60	5,367
2026-08-17	103.60	104.60	103.60	104.00	104.00	5,077
2026-08-14	103.20	103.80	102.80	103.40	103.40	4,435
2026-08-13	103.40	103.60	102.60	102.80	102.80	5,094
2026-08-12	103.20	103.40	102.80	103.00	103.00	2,817
2026-08-11	102.60	103.20	102.40	103.00	103.00	10,064
2026-08-10	102.80	103.00	102.60	102.60	102.60	3,296
2026-08-07	103.00	103.20	102.60	103.00	103.00	5,157
2026-08-06	103.00	103.00	102.40	102.60	102.60	8,754
2026-08-05	103.40	103.40	102.60	103.00	103.00	6,665
2026-08-04	103.00	103.20	102.60	102.80	102.80	3,262
2026-08-03	103.00	103.20	102.60	103.00	103.00	3,595
2026-07-31	103.40	103.60	102.60	103.00	103.00	8,559
2026-07-30	102.40	103.40	102.20	103.00	103.00	5,424
2026-07-29	102.60	102.80	102.20	102.40	102.40	3,263
2026-07-28	102.60	102.80	102.20	102.60	102.60	1,737
2026-07-27	102.40	103.00	102.20	103.00	103.00	2,998

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.4600 EUR
2025-05-19	1.3700 EUR
2024-05-20	1.2900 EUR
2023-05-22	1.2200 EUR
2022-05-16	1.1500 EUR
2021-05-17	1.0800 EUR
2020-05-18	0.7140 EUR
2019-05-20	0.9400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.