Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	107.00	109.00	107.00	108.00	102.74	4,537
2023-04-12	106.80	108.20	106.60	107.20	101.98	4,588
2023-04-11	107.00	107.20	105.60	106.80	101.60	2,140
2023-04-06	105.00	106.00	104.60	105.60	100.45	1,874
2023-04-05	105.60	106.40	104.80	105.80	100.65	3,160
2023-04-04	104.80	107.00	104.80	106.20	101.03	4,093
2023-04-03	106.40	106.40	104.40	104.60	99.504	2,281
2023-03-31	104.80	107.80	104.20	106.80	101.60	7,653
2023-03-30	102.80	106.00	102.80	105.40	100.26	2,982
2023-03-29	102.80	103.00	101.60	102.80	97.791	2,532
2023-03-28	104.20	104.60	101.20	101.20	96.269	3,841
2023-03-27	102.60	104.00	101.80	103.60	98.552	3,478
2023-03-24	107.40	107.40	101.60	101.60	96.650	6,643
2023-03-23	106.00	108.00	104.00	107.20	101.98	4,134
2023-03-22	103.00	105.20	102.60	105.20	100.07	2,664
2023-03-21	102.80	103.60	102.00	103.00	97.982	5,029
2023-03-20	101.60	102.40	100.40	100.40	95.508	9,847
2023-03-17	104.20	104.80	102.00	102.40	97.411	5,484
2023-03-16	103.60	103.60	102.20	102.80	97.791	3,295
2023-03-15	105.40	105.40	103.00	103.60	98.552	2,849
2023-03-14	103.00	106.20	102.80	105.40	100.26	3,006
2023-03-13	104.20	104.40	102.00	102.80	97.791	6,080
2023-03-10	104.80	104.80	103.40	103.80	98.743	4,338
2023-03-09	106.00	106.80	105.00	105.80	100.65	3,082
2023-03-08	104.40	106.60	104.00	106.20	101.03	2,317
2023-03-07	106.80	107.20	104.40	104.80	99.694	2,012
2023-03-06	107.80	107.80	105.60	106.40	101.22	4,449
2023-03-03	106.00	107.80	105.00	107.40	102.17	3,629
2023-03-02	105.20	108.40	104.20	106.00	100.84	4,105
2023-03-01	107.60	107.60	105.60	105.60	100.45	2,419
2023-02-28	106.00	108.40	106.00	107.20	101.98	3,433
2023-02-27	104.20	106.20	104.20	106.00	100.84	2,474
2023-02-24	104.00	106.00	103.80	103.80	98.743	3,744
2023-02-23	103.80	105.00	103.80	104.00	98.933	1,659
2023-02-22	103.80	104.20	102.80	103.80	98.743	3,717
2023-02-21	105.80	105.80	103.60	103.80	98.743	3,887
2023-02-20	106.00	107.00	105.20	105.80	100.65	2,778
2023-02-17	105.20	106.40	105.00	105.00	99.884	3,618
2023-02-16	108.80	109.60	105.60	105.60	100.45	7,564
2023-02-15	109.40	109.40	107.60	108.40	103.12	3,719
2023-02-14	109.80	111.60	108.60	108.80	103.50	7,433
2023-02-13	107.40	109.20	107.40	109.20	103.88	2,959
2023-02-10	108.40	109.20	106.80	107.00	101.79	4,852
2023-02-09	105.60	108.80	105.60	108.60	103.31	5,739
2023-02-08	104.40	105.60	104.20	105.20	100.07	6,041
2023-02-07	105.80	106.80	103.40	104.20	99.123	12,988
2023-02-06	106.40	107.20	104.40	105.60	100.45	14,631
2023-02-03	108.60	108.60	106.40	106.40	101.22	14,530
2023-02-02	108.00	109.80	107.60	108.80	103.50	11,642
2023-02-01	107.40	109.00	106.60	107.40	102.17	5,896
2023-01-31	108.60	108.80	106.80	107.20	101.98	7,011
2023-01-30	111.40	111.40	108.60	108.60	103.31	7,172
2023-01-27	112.20	112.40	110.40	111.00	105.59	1,661
2023-01-26	110.80	113.00	110.60	112.40	106.92	2,928
2023-01-25	111.40	111.40	110.00	110.00	104.64	4,707
2023-01-24	112.60	112.60	111.40	111.60	106.16	3,112
2023-01-23	112.20	113.00	111.40	111.80	106.35	3,048
2023-01-20	115.20	115.20	111.40	112.00	106.54	7,366
2023-01-19	115.60	115.80	114.20	115.20	109.59	8,521
2023-01-18	115.40	116.80	115.20	115.80	110.16	3,124

← NewerPage 16 of 22 · 1,282 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.