Brederode SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 116.00 | 116.20 | 114.40 | 114.40 | 111.43 | 5,192 |
| 2024-06-12 | 115.20 | 116.80 | 115.00 | 116.60 | 113.58 | 3,201 |
| 2024-06-11 | 114.40 | 115.60 | 114.00 | 115.60 | 112.60 | 3,268 |
| 2024-06-10 | 115.20 | 115.20 | 113.60 | 114.00 | 111.04 | 4,444 |
| 2024-06-07 | 115.20 | 116.80 | 115.20 | 116.20 | 113.19 | 5,707 |
| 2024-06-06 | 114.60 | 115.00 | 114.00 | 114.00 | 111.04 | 1,711 |
| 2024-06-05 | 114.20 | 115.00 | 114.00 | 114.60 | 111.63 | 2,296 |
| 2024-06-04 | 114.40 | 115.80 | 114.00 | 114.00 | 111.04 | 5,388 |
| 2024-06-03 | 114.40 | 115.20 | 114.00 | 114.40 | 111.43 | 3,045 |
| 2024-05-31 | 114.80 | 114.80 | 114.00 | 114.00 | 111.04 | 1,596 |
| 2024-05-30 | 113.60 | 115.60 | 113.60 | 114.60 | 111.63 | 2,355 |
| 2024-05-29 | 114.80 | 115.20 | 114.00 | 114.00 | 111.04 | 2,827 |
| 2024-05-28 | 115.80 | 115.80 | 114.00 | 114.80 | 111.82 | 4,537 |
| 2024-05-27 | 116.00 | 116.00 | 113.80 | 115.00 | 112.02 | 6,625 |
| 2024-05-24 | 113.60 | 116.00 | 112.80 | 115.80 | 112.80 | 4,435 |
| 2024-05-23 | 114.00 | 114.00 | 112.40 | 113.60 | 110.65 | 3,095 |
| 2024-05-22 | 112.60 | 114.60 | 112.40 | 113.20 | 110.26 | 3,231 |
| 2024-05-21 | 113.40 | 113.60 | 112.00 | 112.60 | 109.68 | 2,691 |
| 2024-05-20 | 113.40 | 113.60 | 112.80 | 113.20 | 110.26 | 1,289 |
| 2024-05-17 | 113.60 | 114.60 | 113.20 | 114.00 | 109.79 | 2,072 |
| 2024-05-16 | 117.20 | 117.40 | 113.00 | 114.20 | 109.98 | 6,805 |
| 2024-05-15 | 115.20 | 117.40 | 115.20 | 117.20 | 112.87 | 7,228 |
| 2024-05-14 | 113.00 | 115.80 | 112.60 | 115.20 | 110.94 | 4,803 |
| 2024-05-13 | 114.80 | 114.80 | 112.80 | 113.00 | 108.82 | 2,447 |
| 2024-05-10 | 113.00 | 115.00 | 113.00 | 114.60 | 110.37 | 3,153 |
| 2024-05-09 | 114.60 | 115.00 | 112.80 | 113.00 | 108.82 | 2,853 |
| 2024-05-08 | 115.60 | 116.80 | 114.80 | 115.00 | 110.75 | 5,646 |
| 2024-05-07 | 115.40 | 115.60 | 114.60 | 115.20 | 110.94 | 3,089 |
| 2024-05-06 | 114.20 | 115.80 | 113.80 | 114.80 | 110.56 | 6,357 |
| 2024-05-03 | 113.80 | 114.40 | 113.00 | 113.80 | 109.60 | 4,690 |
| 2024-05-02 | 113.00 | 113.80 | 112.20 | 113.20 | 109.02 | 3,559 |
| 2024-04-30 | 113.40 | 114.00 | 112.60 | 112.60 | 108.44 | 3,193 |
| 2024-04-29 | 112.60 | 113.40 | 111.00 | 113.20 | 109.02 | 9,765 |
| 2024-04-26 | 111.20 | 112.60 | 110.60 | 112.20 | 108.05 | 6,155 |
| 2024-04-25 | 111.60 | 112.00 | 109.60 | 110.40 | 106.32 | 7,401 |
| 2024-04-24 | 112.00 | 112.20 | 110.60 | 111.40 | 107.28 | 2,993 |
| 2024-04-23 | 111.80 | 112.40 | 110.60 | 111.40 | 107.28 | 4,129 |
| 2024-04-22 | 109.40 | 112.00 | 109.40 | 111.00 | 106.90 | 6,210 |
| 2024-04-19 | 108.80 | 110.20 | 107.80 | 109.80 | 105.74 | 6,543 |
| 2024-04-18 | 109.80 | 110.00 | 109.00 | 109.20 | 105.17 | 3,280 |
| 2024-04-17 | 109.00 | 110.40 | 109.00 | 109.00 | 104.97 | 3,865 |
| 2024-04-16 | 109.80 | 110.00 | 108.80 | 109.00 | 104.97 | 3,591 |
| 2024-04-15 | 110.60 | 111.00 | 109.00 | 110.40 | 106.32 | 8,375 |
| 2024-04-12 | 111.00 | 112.80 | 110.00 | 110.60 | 106.51 | 5,176 |
| 2024-04-11 | 109.40 | 110.80 | 109.00 | 110.60 | 106.51 | 10,060 |
| 2024-04-10 | 109.80 | 110.00 | 109.00 | 109.80 | 105.74 | 6,214 |
| 2024-04-09 | 108.00 | 110.00 | 107.20 | 109.00 | 104.97 | 8,330 |
| 2024-04-08 | 107.60 | 108.00 | 106.60 | 108.00 | 104.01 | 4,275 |
| 2024-04-05 | 106.60 | 107.80 | 105.80 | 107.60 | 103.62 | 2,853 |
| 2024-04-04 | 105.20 | 108.00 | 105.20 | 107.60 | 103.62 | 10,105 |
| 2024-04-03 | 104.40 | 105.60 | 104.20 | 105.60 | 101.70 | 3,453 |
| 2024-04-02 | 105.00 | 106.40 | 104.20 | 104.40 | 100.54 | 6,582 |
| 2024-03-28 | 103.80 | 105.00 | 103.00 | 104.80 | 100.93 | 5,246 |
| 2024-03-27 | 104.60 | 105.40 | 102.80 | 103.00 | 99.194 | 10,240 |
| 2024-03-26 | 105.40 | 105.80 | 104.60 | 104.60 | 100.74 | 5,404 |
| 2024-03-25 | 105.00 | 106.20 | 104.20 | 105.80 | 101.89 | 4,504 |
| 2024-03-22 | 105.40 | 106.40 | 104.20 | 104.80 | 100.93 | 5,126 |
| 2024-03-21 | 105.00 | 106.80 | 105.00 | 105.20 | 101.31 | 6,628 |
| 2024-03-20 | 104.60 | 104.80 | 103.80 | 104.80 | 100.93 | 5,867 |
| 2024-03-19 | 104.00 | 104.80 | 103.00 | 104.40 | 100.54 | 6,316 |
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.