Brederode SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 104.00 | 104.80 | 103.00 | 104.40 | 100.54 | 6,316 |
| 2024-03-18 | 104.00 | 104.60 | 102.80 | 103.80 | 99.965 | 6,062 |
| 2024-03-15 | 100.40 | 106.00 | 100.40 | 103.80 | 99.965 | 10,312 |
| 2024-03-14 | 100.60 | 102.20 | 100.00 | 100.20 | 96.498 | 5,726 |
| 2024-03-13 | 103.40 | 103.40 | 100.40 | 100.40 | 96.690 | 20,341 |
| 2024-03-12 | 103.60 | 104.00 | 103.00 | 103.40 | 99.579 | 3,268 |
| 2024-03-11 | 103.00 | 103.40 | 102.40 | 102.40 | 98.616 | 4,318 |
| 2024-03-08 | 102.20 | 103.40 | 102.20 | 103.20 | 99.387 | 4,851 |
| 2024-03-07 | 100.60 | 102.20 | 100.60 | 102.20 | 98.424 | 4,682 |
| 2024-03-06 | 100.60 | 102.20 | 100.60 | 101.40 | 97.653 | 3,751 |
| 2024-03-05 | 102.60 | 102.60 | 100.60 | 100.60 | 96.883 | 5,475 |
| 2024-03-04 | 102.00 | 103.00 | 101.60 | 102.40 | 98.616 | 4,497 |
| 2024-03-01 | 104.20 | 104.20 | 101.60 | 101.80 | 98.038 | 8,630 |
| 2024-02-29 | 103.40 | 105.40 | 103.40 | 104.00 | 100.16 | 4,344 |
| 2024-02-28 | 103.00 | 104.40 | 102.80 | 104.00 | 100.16 | 5,245 |
| 2024-02-27 | 102.80 | 104.00 | 102.00 | 104.00 | 100.16 | 7,691 |
| 2024-02-26 | 103.40 | 104.00 | 102.40 | 102.80 | 99.002 | 3,653 |
| 2024-02-23 | 104.40 | 105.20 | 103.60 | 104.00 | 100.16 | 3,683 |
| 2024-02-22 | 103.80 | 105.00 | 103.20 | 104.40 | 100.54 | 9,895 |
| 2024-02-21 | 103.40 | 104.40 | 103.00 | 103.80 | 99.965 | 5,486 |
| 2024-02-20 | 104.60 | 104.80 | 103.00 | 103.40 | 99.579 | 4,731 |
| 2024-02-19 | 105.00 | 105.20 | 104.20 | 104.80 | 100.93 | 3,091 |
| 2024-02-16 | 104.60 | 105.60 | 104.00 | 104.80 | 100.93 | 5,185 |
| 2024-02-15 | 105.80 | 106.00 | 104.00 | 104.60 | 100.74 | 5,941 |
| 2024-02-14 | 106.00 | 106.40 | 105.00 | 105.60 | 101.70 | 3,976 |
| 2024-02-13 | 107.20 | 107.60 | 105.20 | 106.00 | 102.08 | 5,154 |
| 2024-02-12 | 107.80 | 108.80 | 107.20 | 107.80 | 103.82 | 4,439 |
| 2024-02-09 | 108.60 | 108.60 | 106.60 | 107.20 | 103.24 | 5,597 |
| 2024-02-08 | 107.20 | 109.40 | 107.00 | 109.00 | 104.97 | 6,746 |
| 2024-02-07 | 107.60 | 108.60 | 107.00 | 107.60 | 103.62 | 3,324 |
| 2024-02-06 | 106.80 | 108.00 | 106.40 | 107.60 | 103.62 | 3,419 |
| 2024-02-05 | 105.60 | 107.00 | 105.00 | 106.60 | 102.66 | 5,586 |
| 2024-02-02 | 107.40 | 109.20 | 105.80 | 106.00 | 102.08 | 6,122 |
| 2024-02-01 | 109.00 | 109.80 | 107.00 | 107.20 | 103.24 | 10,695 |
| 2024-01-31 | 107.60 | 109.60 | 107.00 | 109.20 | 105.17 | 7,252 |
| 2024-01-30 | 107.00 | 108.00 | 107.00 | 107.60 | 103.62 | 5,560 |
| 2024-01-29 | 106.00 | 108.40 | 105.60 | 108.00 | 104.01 | 8,651 |
| 2024-01-26 | 108.00 | 108.00 | 105.60 | 106.20 | 102.28 | 7,009 |
| 2024-01-25 | 106.80 | 108.60 | 105.60 | 108.20 | 104.20 | 8,355 |
| 2024-01-24 | 106.80 | 107.00 | 104.80 | 106.80 | 102.85 | 5,023 |
| 2024-01-23 | 106.80 | 107.00 | 104.40 | 106.20 | 102.28 | 5,241 |
| 2024-01-22 | 106.60 | 108.00 | 106.20 | 107.40 | 103.43 | 5,660 |
| 2024-01-19 | 108.00 | 108.00 | 105.60 | 106.60 | 102.66 | 5,581 |
| 2024-01-18 | 108.60 | 108.80 | 106.40 | 107.20 | 103.24 | 6,556 |
| 2024-01-17 | 105.00 | 108.80 | 103.60 | 108.60 | 104.59 | 11,263 |
| 2024-01-16 | 105.60 | 106.40 | 104.20 | 106.00 | 102.08 | 5,362 |
| 2024-01-15 | 106.60 | 107.80 | 106.00 | 106.00 | 102.08 | 7,336 |
| 2024-01-12 | 104.80 | 106.80 | 104.80 | 106.80 | 102.85 | 5,238 |
| 2024-01-11 | 104.80 | 108.00 | 104.20 | 105.40 | 101.51 | 13,730 |
| 2024-01-10 | 101.40 | 104.60 | 101.40 | 103.40 | 99.579 | 9,668 |
| 2024-01-09 | 99.900 | 102.40 | 99.600 | 101.80 | 98.038 | 6,241 |
| 2024-01-08 | 99.000 | 101.40 | 98.700 | 100.60 | 96.883 | 7,448 |
| 2024-01-05 | 99.800 | 100.80 | 98.800 | 99.500 | 95.823 | 3,972 |
| 2024-01-04 | 98.300 | 100.80 | 98.000 | 100.00 | 96.305 | 6,156 |
| 2024-01-03 | 102.60 | 103.00 | 100.00 | 100.00 | 96.305 | 7,725 |
| 2024-01-02 | 102.20 | 103.60 | 102.20 | 102.60 | 98.809 | 5,388 |
| 2023-12-29 | 102.00 | 102.20 | 100.80 | 101.60 | 97.846 | 4,388 |
| 2023-12-28 | 102.80 | 102.80 | 100.60 | 101.20 | 97.461 | 5,484 |
| 2023-12-27 | 100.40 | 103.00 | 100.40 | 102.60 | 98.809 | 12,344 |
| 2023-12-22 | 100.40 | 100.80 | 99.400 | 99.500 | 95.823 | 4,448 |
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.