Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	116.40	116.80	115.00	115.20	109.59	1,814
2023-01-16	116.00	117.00	115.40	116.20	110.54	2,143
2023-01-13	116.60	116.80	115.40	115.40	109.78	5,632
2023-01-12	115.00	116.60	115.00	116.00	110.35	3,322
2023-01-11	114.00	115.80	114.00	114.80	109.21	3,871
2023-01-10	117.20	117.20	114.20	114.40	108.83	3,549
2023-01-09	115.00	117.20	112.20	117.00	111.30	7,336
2023-01-06	114.20	114.80	112.80	114.80	109.21	1,935
2023-01-05	114.80	114.80	113.00	114.20	108.64	2,360
2023-01-04	110.60	114.80	110.60	114.80	109.21	2,540
2023-01-03	109.80	112.60	109.40	110.80	105.40	2,980
2023-01-02	109.20	110.40	109.20	109.80	104.45	1,801
2022-12-30	108.00	108.80	107.00	108.60	103.31	3,121
2022-12-29	106.60	108.20	105.80	108.00	102.74	2,138
2022-12-28	108.20	108.40	106.00	106.80	101.60	2,681
2022-12-27	108.80	109.60	108.00	108.00	102.74	2,073
2022-12-23	109.80	110.40	107.20	108.00	102.74	4,458
2022-12-22	109.80	111.40	109.00	109.20	103.88	2,789
2022-12-21	106.80	109.80	106.60	109.20	103.88	6,410
2022-12-20	105.00	106.80	104.80	106.20	101.03	6,636
2022-12-19	109.00	109.00	107.20	107.80	102.55	3,562
2022-12-16	105.80	108.40	104.60	107.80	102.55	5,422
2022-12-15	106.60	107.00	104.80	105.80	100.65	3,597
2022-12-14	107.60	108.40	107.00	107.20	101.98	4,030
2022-12-13	109.60	110.40	107.20	109.00	103.69	4,716
2022-12-12	107.80	109.20	107.80	108.60	103.31	2,868
2022-12-09	106.20	108.80	106.20	108.40	103.12	2,815
2022-12-08	106.00	106.00	105.00	105.80	100.65	2,934
2022-12-07	105.80	106.20	104.80	105.60	100.45	3,122
2022-12-06	105.00	107.40	104.80	105.20	100.07	5,333
2022-12-05	102.00	106.80	101.00	106.00	100.84	22,642
2022-12-02	99.400	101.00	98.500	99.400	94.557	7,204
2022-12-01	101.00	102.80	99.300	99.400	94.557	6,335
2022-11-30	99.300	101.20	99.300	100.60	95.698	2,717
2022-11-29	102.40	102.40	99.200	99.300	94.462	4,398
2022-11-28	103.60	104.20	101.40	101.60	96.650	3,605
2022-11-25	101.20	103.80	101.20	103.60	98.552	2,371
2022-11-24	99.600	102.60	99.000	101.80	96.840	4,934
2022-11-23	99.400	100.40	99.100	99.600	94.747	3,514
2022-11-22	99.800	100.40	98.600	99.300	94.462	4,142
2022-11-21	99.600	100.80	99.000	99.500	94.652	2,848
2022-11-18	99.600	100.80	99.000	99.800	94.937	4,268
2022-11-17	100.80	101.80	98.600	99.300	94.462	5,997
2022-11-16	103.80	103.80	100.80	100.80	95.889	3,264
2022-11-15	104.00	105.60	102.60	103.80	98.743	6,251
2022-11-14	105.00	105.00	102.60	103.20	98.172	2,919
2022-11-11	104.80	105.40	103.20	104.20	99.123	4,169
2022-11-10	98.000	103.20	96.100	103.20	98.172	7,983
2022-11-09	98.000	98.700	97.300	98.200	93.415	1,812
2022-11-08	96.800	98.000	96.600	97.000	92.274	2,269
2022-11-07	98.500	98.500	96.200	96.200	91.513	2,343
2022-11-04	95.000	98.200	95.000	97.900	93.130	2,281
2022-11-03	95.800	95.800	94.500	94.600	89.991	1,518
2022-11-02	96.800	97.000	95.600	96.700	91.989	1,864
2022-11-01	97.000	98.200	96.500	96.700	91.989	2,000
2022-10-31	98.000	98.000	96.500	96.500	91.798	1,975
2022-10-28	99.500	99.500	97.100	97.900	93.130	4,520
2022-10-27	98.200	99.800	98.000	99.600	94.747	3,221
2022-10-26	97.400	98.400	96.700	98.000	93.225	2,678
2022-10-25	95.000	97.900	95.000	97.600	92.845	2,665

← NewerPage 17 of 22 · 1,286 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.