Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	100.00	100.00	99.300	99.400	95.727	10,865
2023-07-05	100.60	100.60	100.00	100.40	96.690	1,981
2023-07-04	100.40	101.00	100.20	100.80	97.075	5,821
2023-07-03	100.60	100.80	100.00	100.20	96.498	3,525
2023-06-30	100.40	101.00	100.00	101.00	97.268	2,794
2023-06-29	100.00	100.80	100.00	100.20	96.498	3,432
2023-06-28	99.800	100.60	99.600	100.20	96.498	2,587
2023-06-27	100.00	100.00	99.100	99.700	96.016	6,553
2023-06-26	100.80	101.00	99.700	99.800	96.112	2,976
2023-06-23	101.00	101.40	100.60	100.80	97.075	4,258
2023-06-22	100.00	101.40	99.600	100.80	97.075	3,256
2023-06-21	100.40	100.60	100.00	100.60	96.883	4,776
2023-06-20	100.00	100.60	100.00	100.20	96.498	2,725
2023-06-19	102.00	102.00	100.00	100.40	96.690	6,854
2023-06-16	104.00	104.00	102.40	102.60	98.809	3,702
2023-06-15	103.00	103.60	102.80	103.20	99.387	6,273
2023-06-14	102.80	103.00	101.80	103.00	99.194	15,771
2023-06-13	102.80	102.80	101.40	102.40	98.616	6,949
2023-06-12	102.00	102.40	101.20	102.40	98.616	4,386
2023-06-09	101.80	103.00	101.40	101.40	97.653	11,118
2023-06-08	102.80	102.80	100.60	101.80	98.038	3,800
2023-06-07	101.60	103.20	101.60	102.60	98.809	4,535
2023-06-06	103.80	103.80	101.40	101.60	97.846	2,327
2023-06-05	104.60	104.80	103.60	103.80	99.965	3,183
2023-06-02	101.40	104.20	101.20	104.20	100.35	6,777
2023-06-01	99.800	101.00	99.600	101.00	97.268	2,495
2023-05-31	99.600	100.20	98.800	99.400	95.727	3,959
2023-05-30	100.40	100.60	99.300	99.800	96.112	3,546
2023-05-29	101.00	101.20	99.800	100.40	96.690	2,892
2023-05-26	102.00	102.20	100.20	100.60	96.883	3,710
2023-05-25	101.20	102.20	101.20	101.60	97.846	3,380
2023-05-24	101.60	101.60	100.20	101.20	97.461	3,755
2023-05-23	101.20	103.80	101.00	102.60	98.809	6,542
2023-05-22	100.60	101.80	100.20	101.00	97.268	4,808
2023-05-19	100.80	100.80	98.600	99.800	94.937	13,187
2023-05-18	101.00	101.00	100.20	100.20	95.318	1,321
2023-05-17	100.20	100.60	100.00	100.60	95.698	2,117
2023-05-16	102.20	102.20	100.20	101.00	96.079	7,483
2023-05-15	100.80	102.20	100.40	102.20	97.221	4,449
2023-05-12	101.20	101.20	100.00	100.20	95.318	4,479
2023-05-11	101.60	102.40	100.00	100.80	95.889	2,642
2023-05-10	102.20	102.40	101.00	101.40	96.460	1,656
2023-05-09	102.40	103.00	101.00	102.20	97.221	5,373
2023-05-08	103.00	103.60	102.00	102.60	97.601	6,817
2023-05-05	102.80	103.40	101.60	102.40	97.411	2,959
2023-05-04	101.00	102.80	100.20	102.80	97.791	4,337
2023-05-03	101.20	101.40	100.00	101.20	96.269	8,002
2023-05-02	102.80	102.80	100.80	100.80	95.889	5,667
2023-04-28	102.00	102.80	101.60	102.20	97.221	1,487
2023-04-27	101.40	102.60	101.40	101.40	96.460	3,314
2023-04-26	102.40	102.40	101.40	101.80	96.840	3,667
2023-04-25	102.00	102.40	101.40	102.40	97.411	936
2023-04-24	102.80	103.00	101.60	102.00	97.030	3,920
2023-04-21	102.40	103.00	102.00	102.20	97.221	3,342
2023-04-20	104.60	104.60	102.00	102.20	97.221	5,902
2023-04-19	105.00	105.00	104.20	104.80	99.694	2,844
2023-04-18	105.80	105.80	104.00	104.60	99.504	2,661
2023-04-17	107.20	107.80	104.40	104.40	99.313	2,317
2023-04-14	108.00	108.00	107.40	107.40	102.17	1,519
2023-04-13	107.00	109.00	107.00	108.00	102.74	4,537

← NewerPage 15 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.