Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	98.200	101.00	98.200	100.40	96.690	4,977
2023-12-20	99.900	101.40	99.000	99.300	95.631	8,545
2023-12-19	97.500	99.700	97.500	99.200	95.535	11,278
2023-12-18	98.000	98.300	96.900	97.400	93.801	6,915
2023-12-15	95.900	97.900	95.100	97.400	93.801	10,478
2023-12-14	93.300	95.900	93.100	95.700	92.164	7,562
2023-12-13	93.000	93.800	92.600	92.600	89.178	4,761
2023-12-12	93.200	94.000	92.300	93.100	89.660	5,766
2023-12-11	94.900	95.400	93.200	93.200	89.756	9,100
2023-12-08	93.500	94.600	93.200	94.300	90.816	5,963
2023-12-07	93.400	93.700	91.900	93.500	90.045	5,101
2023-12-06	92.500	94.200	92.300	93.400	89.949	7,940
2023-12-05	90.900	92.700	90.300	92.200	88.793	4,114
2023-12-04	92.000	92.500	90.700	90.700	87.349	4,609
2023-12-01	92.000	92.500	90.800	91.500	88.119	3,858
2023-11-30	90.400	92.100	90.300	91.400	88.023	4,493
2023-11-29	90.400	91.000	89.900	90.500	87.156	3,488
2023-11-28	90.500	90.600	89.700	90.000	86.675	4,766
2023-11-27	90.200	91.800	90.200	91.100	87.734	3,910
2023-11-24	91.000	91.500	89.800	90.400	87.060	5,074
2023-11-23	89.800	91.500	89.800	91.000	87.638	3,023
2023-11-22	89.400	90.600	89.400	90.100	86.771	4,472
2023-11-21	90.000	90.400	89.100	89.300	86.000	4,865
2023-11-20	90.000	90.000	88.700	89.700	86.386	5,781
2023-11-17	89.000	90.800	89.000	89.100	85.808	5,725
2023-11-16	89.400	90.000	88.600	88.600	85.326	4,044
2023-11-15	89.000	90.400	89.000	89.500	86.193	4,987
2023-11-14	87.300	89.000	86.700	88.700	85.423	5,121
2023-11-13	87.700	88.000	86.700	87.400	84.171	2,808
2023-11-10	88.500	88.500	86.700	87.100	83.882	4,603
2023-11-09	87.200	88.900	87.200	88.300	85.037	3,578
2023-11-08	87.000	87.500	86.500	87.400	84.171	6,178
2023-11-07	87.000	87.500	86.600	87.000	83.785	4,624
2023-11-06	88.500	89.200	87.200	87.200	83.978	3,910
2023-11-03	86.400	88.200	86.400	87.700	84.459	4,004
2023-11-02	85.900	87.900	85.300	86.400	83.208	23,281
2023-11-01	84.000	85.600	83.600	84.900	81.763	37,437
2023-10-31	84.000	84.000	83.700	84.000	80.896	15,251
2023-10-30	83.500	84.000	83.300	84.000	80.896	3,475
2023-10-27	83.400	83.800	83.000	83.300	80.222	5,318
2023-10-26	83.200	83.700	82.700	83.200	80.126	7,155
2023-10-25	83.400	84.000	83.400	83.700	80.607	10,449
2023-10-24	83.700	84.000	82.900	83.900	80.800	21,721
2023-10-23	85.000	85.000	83.300	83.800	80.704	9,528
2023-10-20	86.200	86.400	85.100	85.100	81.956	11,279
2023-10-19	87.500	87.900	87.200	87.300	84.074	2,643
2023-10-18	88.500	89.500	87.700	87.700	84.459	5,525
2023-10-17	89.500	90.100	88.000	88.500	85.230	8,773
2023-10-16	88.900	89.700	88.600	89.500	86.193	4,466
2023-10-13	90.300	90.400	88.600	88.600	85.326	8,418
2023-10-12	91.600	92.100	90.900	90.900	87.541	3,325
2023-10-11	91.400	92.300	91.400	91.500	88.119	4,487
2023-10-10	90.100	92.100	90.100	91.500	88.119	4,472
2023-10-09	90.600	91.000	90.000	90.000	86.675	7,491
2023-10-06	91.400	91.500	90.200	90.600	87.252	5,022
2023-10-05	90.900	91.600	90.200	91.600	88.215	8,306
2023-10-04	92.600	92.600	90.100	90.100	86.771	11,477
2023-10-03	93.500	94.000	92.300	92.300	88.890	5,203
2023-10-02	95.200	95.300	93.500	93.500	90.045	7,885
2023-09-29	95.200	96.400	95.000	95.000	91.490	6,165

← NewerPage 13 of 22 · 1,285 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.