Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	102.60	102.60	101.40	102.40	102.40	3,592
2026-07-23	103.20	103.80	102.20	102.20	102.20	6,853
2026-07-22	103.20	104.00	103.00	103.00	103.00	2,170
2026-07-21	103.20	103.40	102.80	103.00	103.00	1,378
2026-07-20	103.20	103.80	102.80	103.00	103.00	7,972
2026-07-17	103.40	104.00	102.80	103.20	103.20	2,651
2026-07-16	103.80	103.80	103.00	103.80	103.80	1,636
2026-07-15	103.20	103.80	103.00	103.60	103.60	2,777
2026-07-14	103.20	103.80	103.00	103.20	103.20	2,950
2026-07-13	103.60	104.00	102.60	103.20	103.20	3,519
2026-07-10	104.40	104.60	103.40	103.40	103.40	6,101
2026-07-09	103.60	104.40	103.40	104.40	104.40	2,479
2026-07-08	103.60	104.00	103.40	103.60	103.60	4,868
2026-07-07	104.00	104.20	103.40	103.60	103.60	1,481
2026-07-06	104.60	105.00	103.80	104.00	104.00	5,189
2026-07-03	104.20	105.40	104.20	104.60	104.60	2,360
2026-07-02	104.60	105.20	104.20	104.20	104.20	3,853
2026-07-01	105.20	105.60	104.40	104.40	104.40	2,326
2026-06-30	104.80	105.60	104.60	104.60	104.60	3,225
2026-06-29	104.20	105.20	103.60	104.60	104.60	2,738
2026-06-26	102.80	104.60	102.80	104.60	104.60	1,656
2026-06-25	102.20	104.20	102.20	103.20	103.20	5,412
2026-06-24	102.00	102.80	101.60	102.20	102.20	4,745
2026-06-23	103.00	103.60	102.00	102.00	102.00	1,661
2026-06-22	103.20	103.80	102.00	103.20	103.20	7,374
2026-06-19	102.00	103.20	101.60	102.80	102.80	3,611
2026-06-18	103.00	103.20	101.60	102.40	102.40	3,163
2026-06-17	104.00	104.00	102.80	103.20	103.20	1,356
2026-06-16	104.00	104.80	102.00	103.80	103.80	15,351
2026-06-15	103.80	105.00	103.60	103.80	103.80	7,469
2026-06-12	101.20	103.00	101.20	103.00	103.00	6,525
2026-06-11	101.20	102.00	101.20	101.20	101.20	5,437
2026-06-10	101.00	101.40	100.40	101.00	101.00	6,428
2026-06-09	101.60	102.40	101.00	101.00	101.00	5,460
2026-06-08	101.40	102.00	101.20	101.80	101.80	7,926
2026-06-05	102.00	102.60	101.40	101.40	101.40	2,481
2026-06-04	102.20	102.20	101.20	101.80	101.80	5,419
2026-06-03	102.60	102.60	101.20	101.20	101.20	5,127
2026-06-02	101.60	102.40	101.40	102.20	102.20	14,350
2026-06-01	102.00	102.60	101.20	101.60	101.60	16,061
2026-05-29	101.20	101.60	100.60	101.20	101.20	4,231
2026-05-28	101.40	101.40	100.60	100.80	100.80	4,820
2026-05-27	100.40	101.80	100.40	101.20	101.20	6,075
2026-05-26	101.60	101.80	100.20	100.40	100.40	8,211
2026-05-25	102.00	102.60	101.60	101.60	101.60	3,281
2026-05-22	101.80	102.20	101.60	101.80	101.80	3,782
2026-05-21	102.00	102.40	101.60	102.00	102.00	6,334
2026-05-20	101.80	102.40	100.40	102.20	102.20	6,977
2026-05-19	101.00	102.20	100.20	101.20	101.20	4,186
2026-05-18	101.00	101.00	100.20	100.60	100.60	3,165
2026-05-15	101.00	102.00	100.80	101.20	99.740	2,774
2026-05-14	101.00	101.60	101.00	101.20	99.740	1,646
2026-05-13	100.20	101.40	100.20	101.20	99.740	4,317
2026-05-12	101.20	102.00	100.20	100.20	98.754	5,280
2026-05-11	102.60	102.80	101.80	101.80	100.33	5,694
2026-05-08	102.00	103.20	101.80	102.00	100.53	6,511
2026-05-07	103.20	103.20	102.00	102.60	101.12	4,711
2026-05-06	102.60	103.00	102.40	103.00	101.51	13,030
2026-05-05	102.40	103.20	102.00	102.40	100.92	4,673
2026-05-04	103.20	103.20	102.20	102.20	100.73	4,141

← NewerPage 2 of 3 · 129 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.