Brederode SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 105.40 | 107.00 | 105.00 | 105.60 | 102.86 | 5,030 |
| 2024-09-04 | 104.40 | 106.00 | 104.00 | 105.20 | 102.47 | 2,593 |
| 2024-09-03 | 106.80 | 106.80 | 103.60 | 104.20 | 101.50 | 6,274 |
| 2024-09-02 | 106.60 | 106.80 | 105.00 | 106.40 | 103.64 | 3,349 |
| 2024-08-30 | 106.00 | 107.40 | 105.80 | 106.00 | 103.25 | 3,866 |
| 2024-08-29 | 105.40 | 106.80 | 105.20 | 106.00 | 103.25 | 2,921 |
| 2024-08-28 | 105.80 | 106.40 | 105.00 | 105.40 | 102.67 | 2,655 |
| 2024-08-27 | 104.80 | 106.80 | 104.80 | 105.40 | 102.67 | 2,632 |
| 2024-08-26 | 107.00 | 107.00 | 103.40 | 105.00 | 102.28 | 9,363 |
| 2024-08-23 | 107.40 | 107.40 | 106.40 | 107.40 | 104.62 | 3,409 |
| 2024-08-22 | 107.80 | 108.60 | 107.20 | 107.40 | 104.62 | 2,618 |
| 2024-08-21 | 107.80 | 108.00 | 107.00 | 107.40 | 104.62 | 2,463 |
| 2024-08-20 | 107.20 | 108.80 | 107.20 | 107.60 | 104.81 | 2,166 |
| 2024-08-19 | 107.40 | 109.00 | 107.00 | 108.00 | 105.20 | 4,868 |
| 2024-08-16 | 108.00 | 108.60 | 107.20 | 107.40 | 104.62 | 2,312 |
| 2024-08-15 | 106.60 | 107.80 | 106.60 | 107.60 | 104.81 | 4,192 |
| 2024-08-14 | 107.60 | 107.60 | 106.00 | 106.40 | 103.64 | 1,971 |
| 2024-08-13 | 106.20 | 107.60 | 106.20 | 107.20 | 104.42 | 2,241 |
| 2024-08-12 | 106.00 | 107.00 | 105.60 | 106.20 | 103.45 | 2,931 |
| 2024-08-09 | 104.60 | 106.00 | 104.60 | 105.40 | 102.67 | 2,395 |
| 2024-08-08 | 105.40 | 105.40 | 103.00 | 104.60 | 101.89 | 4,717 |
| 2024-08-07 | 103.40 | 105.60 | 103.00 | 105.00 | 102.28 | 3,277 |
| 2024-08-06 | 103.00 | 104.20 | 101.80 | 102.80 | 100.13 | 5,524 |
| 2024-08-05 | 104.60 | 104.60 | 100.00 | 102.40 | 99.745 | 19,236 |
| 2024-08-02 | 107.60 | 108.80 | 107.00 | 107.00 | 104.23 | 8,502 |
| 2024-08-01 | 108.60 | 109.40 | 107.80 | 107.80 | 105.01 | 3,391 |
| 2024-07-31 | 109.00 | 110.40 | 108.60 | 108.60 | 105.78 | 3,197 |
| 2024-07-30 | 108.20 | 109.40 | 107.80 | 109.00 | 106.17 | 2,626 |
| 2024-07-29 | 109.60 | 109.80 | 107.60 | 107.60 | 104.81 | 2,583 |
| 2024-07-26 | 108.40 | 109.80 | 108.00 | 109.00 | 106.17 | 2,938 |
| 2024-07-25 | 109.20 | 109.40 | 107.20 | 108.40 | 105.59 | 4,826 |
| 2024-07-24 | 109.20 | 110.40 | 109.20 | 109.20 | 106.37 | 2,792 |
| 2024-07-23 | 111.20 | 111.40 | 109.60 | 109.80 | 106.95 | 3,909 |
| 2024-07-22 | 110.60 | 111.40 | 110.40 | 111.40 | 108.51 | 3,246 |
| 2024-07-19 | 111.60 | 111.60 | 109.40 | 110.20 | 107.34 | 5,868 |
| 2024-07-18 | 112.20 | 112.20 | 111.00 | 111.40 | 108.51 | 3,051 |
| 2024-07-17 | 112.20 | 112.20 | 111.00 | 112.00 | 109.10 | 2,648 |
| 2024-07-16 | 112.00 | 113.40 | 112.00 | 112.00 | 109.10 | 3,549 |
| 2024-07-15 | 114.00 | 114.00 | 112.00 | 112.00 | 109.10 | 3,374 |
| 2024-07-12 | 113.00 | 114.00 | 112.40 | 114.00 | 111.04 | 2,561 |
| 2024-07-11 | 111.80 | 112.80 | 110.80 | 112.40 | 109.49 | 3,314 |
| 2024-07-10 | 111.40 | 111.80 | 110.80 | 111.20 | 108.32 | 4,922 |
| 2024-07-09 | 112.20 | 112.40 | 110.40 | 111.20 | 108.32 | 3,725 |
| 2024-07-08 | 114.40 | 114.40 | 112.40 | 112.40 | 109.49 | 4,131 |
| 2024-07-05 | 113.60 | 114.40 | 113.20 | 114.00 | 111.04 | 4,597 |
| 2024-07-04 | 113.40 | 114.60 | 113.20 | 113.20 | 110.26 | 3,190 |
| 2024-07-03 | 112.80 | 114.80 | 112.60 | 113.20 | 110.26 | 6,110 |
| 2024-07-02 | 112.00 | 112.40 | 109.40 | 112.00 | 109.10 | 7,401 |
| 2024-07-01 | 111.00 | 112.20 | 111.00 | 111.80 | 108.90 | 5,007 |
| 2024-06-28 | 110.40 | 111.60 | 110.40 | 111.40 | 108.51 | 6,309 |
| 2024-06-27 | 111.00 | 111.80 | 110.40 | 110.60 | 107.73 | 4,039 |
| 2024-06-26 | 113.60 | 113.80 | 110.60 | 111.00 | 108.12 | 5,334 |
| 2024-06-25 | 113.20 | 114.80 | 113.00 | 113.00 | 110.07 | 4,015 |
| 2024-06-24 | 114.60 | 115.20 | 112.80 | 113.20 | 110.26 | 3,683 |
| 2024-06-21 | 112.60 | 116.00 | 112.60 | 115.00 | 112.02 | 5,348 |
| 2024-06-20 | 113.60 | 114.20 | 112.40 | 112.60 | 109.68 | 5,838 |
| 2024-06-19 | 114.20 | 114.40 | 113.20 | 113.20 | 110.26 | 11,212 |
| 2024-06-18 | 114.60 | 114.60 | 113.40 | 113.80 | 110.85 | 2,932 |
| 2024-06-17 | 114.20 | 114.60 | 113.40 | 114.00 | 111.04 | 2,322 |
| 2024-06-14 | 114.60 | 115.20 | 113.60 | 114.00 | 111.04 | 6,630 |
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.