Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	105.80	105.80	102.00	102.40	97.411	5,750
2022-07-29	100.00	105.60	100.00	105.00	99.884	13,253
2022-07-28	96.400	100.00	95.700	100.00	95.128	7,910
2022-07-27	97.200	98.000	95.600	96.100	91.418	3,494
2022-07-26	97.500	98.900	96.100	97.100	92.369	7,216
2022-07-25	97.900	98.900	97.000	97.700	92.940	5,055
2022-07-22	97.000	98.100	96.300	97.600	92.845	2,320
2022-07-21	96.200	97.400	95.600	97.200	92.464	1,289
2022-07-20	97.500	97.900	95.300	95.900	91.227	4,054
2022-07-19	94.900	96.900	93.400	96.700	91.989	5,403
2022-07-18	95.000	95.900	94.500	95.100	90.466	4,324
2022-07-15	93.500	94.100	92.300	94.000	89.420	3,794
2022-07-14	96.800	96.800	92.600	92.900	88.374	4,643
2022-07-13	97.100	97.400	95.000	96.100	91.418	3,794
2022-07-12	95.800	96.600	94.400	96.600	91.893	4,362
2022-07-11	96.800	97.300	95.300	95.800	91.132	4,644
2022-07-08	99.800	100.00	96.200	96.800	92.084	7,998
2022-07-07	97.000	99.300	96.200	99.300	94.462	6,404
2022-07-06	93.400	96.400	93.200	96.100	91.418	8,072
2022-07-05	93.800	94.500	92.600	93.000	88.469	8,638
2022-07-04	91.600	93.500	91.100	92.800	88.279	5,998
2022-07-01	89.800	92.100	89.000	91.400	86.947	8,500
2022-06-30	91.200	92.300	88.500	89.600	85.234	11,843
2022-06-29	93.300	93.500	90.500	92.600	88.088	12,021
2022-06-28	92.900	94.800	92.200	93.300	88.754	8,771
2022-06-27	90.500	92.800	90.500	92.300	87.803	8,425
2022-06-24	90.300	92.500	89.700	90.800	86.376	17,175
2022-06-23	87.500	88.900	85.900	88.900	84.569	11,738
2022-06-22	86.600	87.700	85.000	87.500	83.237	9,774
2022-06-21	86.900	88.800	86.200	86.300	82.095	13,606
2022-06-20	85.800	87.400	83.900	85.900	81.715	16,885
2022-06-17	84.100	86.000	82.600	84.000	79.907	10,990
2022-06-16	86.000	86.000	82.000	82.600	78.576	13,760
2022-06-15	84.600	85.800	84.100	85.100	80.954	12,277
2022-06-14	83.300	85.700	83.200	83.400	79.337	11,878
2022-06-13	86.300	86.400	82.300	83.200	79.146	22,243
2022-06-10	88.200	89.000	86.600	87.100	82.856	20,727
2022-06-09	90.100	91.300	88.000	88.400	84.093	9,473
2022-06-08	92.000	92.000	90.000	90.800	86.376	7,773
2022-06-07	93.700	94.400	91.200	91.500	87.042	10,282
2022-06-06	94.500	94.700	93.000	93.800	89.230	5,528
2022-06-03	94.000	94.400	91.200	92.800	88.279	9,107
2022-06-02	94.500	95.000	92.200	93.000	88.469	9,304
2022-06-01	92.500	96.000	90.200	93.800	89.230	23,216
2022-05-31	94.500	95.100	91.100	92.200	87.708	13,679
2022-05-30	96.500	97.500	94.300	94.700	90.086	11,024
2022-05-27	94.900	96.000	93.500	94.700	90.086	10,723
2022-05-26	95.200	95.400	91.700	94.600	89.991	23,674
2022-05-25	106.80	108.40	96.100	97.500	92.750	40,922
2022-05-24	110.20	111.60	107.40	107.80	102.55	8,561
2022-05-23	111.00	115.80	110.00	111.80	106.35	13,635
2022-05-20	114.00	114.00	110.60	112.20	106.73	7,444
2022-05-19	115.00	115.60	112.20	112.60	107.11	5,316
2022-05-18	116.00	118.20	115.20	115.60	109.97	5,676
2022-05-17	114.40	116.00	113.60	115.60	109.97	3,724
2022-05-16	114.60	114.60	112.20	113.00	107.49	2,698
2022-05-13	114.00	116.80	113.60	115.60	108.87	3,800
2022-05-12	115.00	115.00	112.20	112.60	106.05	4,831
2022-05-11	115.40	117.00	114.00	115.80	109.06	3,367
2022-05-10	114.00	116.00	113.80	115.40	108.69	5,969

← NewerPage 19 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.