Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	95.800	95.900	94.900	95.100	91.586	24,790
2023-09-27	95.800	96.500	95.000	95.900	92.357	21,289
2023-09-26	95.700	96.000	95.300	96.000	92.453	20,064
2023-09-25	95.800	96.100	94.900	96.000	92.453	8,341
2023-09-22	96.900	97.000	95.800	96.200	92.645	10,681
2023-09-21	95.400	97.200	95.400	97.000	93.416	4,493
2023-09-20	95.000	97.000	95.000	96.900	93.320	3,288
2023-09-19	96.400	96.600	95.100	95.300	91.779	3,581
2023-09-18	97.100	97.400	96.000	96.000	92.453	4,453
2023-09-15	96.500	98.000	96.500	97.200	93.608	5,023
2023-09-14	95.800	96.000	95.200	96.000	92.453	1,680
2023-09-13	96.300	96.500	95.700	95.700	92.164	1,575
2023-09-12	96.400	96.900	95.900	96.500	92.934	2,310
2023-09-11	95.800	96.500	95.600	96.100	92.549	3,110
2023-09-08	96.000	96.000	94.500	95.100	91.586	2,801
2023-09-07	95.900	96.100	95.000	95.000	91.490	2,998
2023-09-06	95.700	96.500	95.300	96.500	92.934	4,746
2023-09-05	96.000	96.200	95.600	95.600	92.068	2,200
2023-09-04	96.600	96.700	96.000	96.100	92.549	3,491
2023-09-01	97.500	97.800	96.800	96.900	93.320	4,733
2023-08-31	97.200	97.600	97.100	97.200	93.608	1,535
2023-08-30	97.800	98.300	97.300	97.300	93.705	1,883
2023-08-29	98.500	98.500	97.900	98.400	94.764	1,033
2023-08-28	97.600	98.100	97.000	98.100	94.475	2,419
2023-08-25	97.400	97.900	97.100	97.100	93.512	1,961
2023-08-24	98.000	99.300	97.700	97.800	94.186	3,447
2023-08-23	98.300	98.300	97.100	97.200	93.608	2,606
2023-08-22	97.200	98.400	97.200	98.000	94.379	2,485
2023-08-21	97.300	97.500	97.000	97.200	93.608	2,434
2023-08-18	97.200	97.200	97.000	97.100	93.512	3,912
2023-08-17	97.800	97.800	97.200	97.200	93.608	2,765
2023-08-16	98.500	98.500	98.000	98.000	94.379	3,913
2023-08-15	99.800	99.800	98.300	98.400	94.764	1,780
2023-08-14	99.000	100.00	99.000	99.800	96.112	2,673
2023-08-11	100.00	100.00	99.100	99.100	95.438	2,487
2023-08-10	99.600	100.40	99.200	100.00	96.305	2,947
2023-08-09	99.500	99.500	99.000	99.200	95.535	1,341
2023-08-08	98.700	99.200	98.500	99.000	95.342	2,995
2023-08-07	99.000	99.200	98.700	98.700	95.053	1,568
2023-08-04	99.000	99.200	98.800	99.200	95.535	2,745
2023-08-03	99.000	99.900	98.800	98.800	95.149	3,503
2023-08-02	99.600	99.900	99.000	99.100	95.438	3,041
2023-08-01	100.00	100.80	99.700	100.40	96.690	4,394
2023-07-31	100.20	101.00	99.800	99.900	96.209	3,981
2023-07-28	100.60	101.00	99.900	100.80	97.075	4,478
2023-07-27	99.600	101.00	99.600	100.60	96.883	8,244
2023-07-26	99.200	99.400	98.900	99.400	95.727	3,488
2023-07-25	99.200	99.300	98.700	99.200	95.535	3,144
2023-07-24	99.100	99.700	98.800	98.800	95.149	2,176
2023-07-21	99.400	99.400	98.700	99.000	95.342	1,626
2023-07-20	100.20	100.80	99.400	99.400	95.727	2,967
2023-07-19	99.900	101.00	99.800	101.00	97.268	3,768
2023-07-18	99.500	99.800	99.200	99.500	95.823	1,519
2023-07-17	99.100	99.900	99.100	99.600	95.920	3,892
2023-07-14	99.900	99.900	99.000	99.300	95.631	2,317
2023-07-13	98.900	100.80	98.800	100.80	97.075	10,447
2023-07-12	98.400	99.000	98.300	98.500	94.860	1,861
2023-07-11	98.200	99.000	97.800	98.400	94.764	1,488
2023-07-10	98.500	98.500	97.200	97.500	93.897	5,062
2023-07-07	99.800	99.800	98.100	98.500	94.860	11,503

← NewerPage 14 of 22 · 1,281 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.