Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	95.400	95.800	94.500	94.900	90.276	1,829
2022-10-21	94.900	94.900	92.900	93.900	89.325	2,280
2022-10-20	94.900	95.800	91.900	95.100	90.466	3,059
2022-10-19	95.000	95.000	91.900	92.300	87.803	2,624
2022-10-18	93.900	96.200	93.900	94.100	89.515	5,930
2022-10-17	90.500	94.100	90.000	93.300	88.754	3,868
2022-10-14	89.900	91.300	88.700	89.600	85.234	3,578
2022-10-13	86.200	87.800	85.200	87.800	83.522	3,162
2022-10-12	87.300	87.500	86.000	86.600	82.381	3,581
2022-10-11	88.000	88.500	85.500	86.600	82.381	12,544
2022-10-10	90.700	91.000	88.100	88.100	83.808	11,861
2022-10-07	91.200	92.300	90.600	90.600	86.186	2,652
2022-10-06	94.400	94.400	92.000	92.000	87.518	3,021
2022-10-05	95.500	95.500	92.200	93.200	88.659	2,465
2022-10-04	91.000	95.700	91.000	94.300	89.705	6,292
2022-10-03	89.500	90.100	87.400	89.800	85.425	10,734
2022-09-30	88.800	90.400	88.500	89.900	85.520	9,953
2022-09-29	91.600	91.800	88.000	88.700	84.378	5,778
2022-09-28	91.400	91.900	89.400	91.600	87.137	11,328
2022-09-27	91.500	93.500	91.500	92.500	87.993	10,053
2022-09-26	91.200	92.500	90.800	91.300	86.852	5,599
2022-09-23	96.000	96.000	91.600	92.200	87.708	12,528
2022-09-22	95.400	96.200	94.400	94.800	90.181	8,396
2022-09-21	96.100	97.400	95.600	96.200	91.513	8,639
2022-09-20	100.20	100.80	96.200	96.200	91.513	7,347
2022-09-19	100.80	100.80	97.900	100.80	95.889	5,748
2022-09-16	100.20	100.40	98.300	99.900	95.033	5,341
2022-09-15	102.80	102.80	98.700	99.400	94.557	3,176
2022-09-14	98.800	102.20	98.400	101.80	96.840	7,628
2022-09-13	102.00	102.80	99.300	100.40	95.508	5,440
2022-09-12	102.00	102.60	100.60	100.80	95.889	4,034
2022-09-09	98.200	101.20	98.000	100.60	95.698	5,689
2022-09-08	96.900	98.500	96.000	97.900	93.130	7,057
2022-09-07	94.600	96.500	94.200	95.900	91.227	6,459
2022-09-06	95.900	97.600	94.200	95.600	90.942	6,192
2022-09-05	96.200	96.500	94.400	95.400	90.752	8,326
2022-09-02	96.500	98.300	95.300	98.300	93.511	8,889
2022-09-01	97.000	97.500	96.000	96.100	91.418	8,042
2022-08-31	100.40	100.40	97.600	97.600	92.845	5,078
2022-08-30	99.200	101.60	99.200	99.900	95.033	5,542
2022-08-29	101.00	101.00	99.200	99.900	95.033	4,787
2022-08-26	103.00	103.60	101.00	101.80	96.840	4,624
2022-08-25	103.60	103.60	102.00	103.60	98.552	3,711
2022-08-24	104.80	105.00	102.40	102.80	97.791	5,233
2022-08-23	102.00	106.40	101.00	104.40	99.313	7,648
2022-08-22	101.40	102.00	99.200	101.00	96.079	5,540
2022-08-19	107.20	107.20	102.00	102.40	97.411	3,926
2022-08-18	105.00	107.20	104.40	107.20	101.98	2,689
2022-08-17	104.60	106.80	103.40	104.40	99.313	4,021
2022-08-16	106.40	107.00	104.60	105.00	99.884	5,222
2022-08-15	109.40	109.40	105.60	105.80	100.65	2,560
2022-08-12	108.80	110.00	107.20	108.20	102.93	7,773
2022-08-11	105.00	108.00	104.20	108.00	102.74	6,920
2022-08-10	101.00	105.40	99.600	105.00	99.884	4,719
2022-08-09	103.60	103.60	99.500	100.80	95.889	4,891
2022-08-08	102.00	103.60	101.80	102.20	97.221	3,641
2022-08-05	103.40	103.80	101.40	101.80	96.840	3,233
2022-08-04	103.80	104.40	102.00	103.00	97.982	2,619
2022-08-03	101.00	103.80	101.00	103.40	98.362	4,762
2022-08-02	102.80	102.80	100.00	100.60	95.698	4,041

← NewerPage 18 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.