Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	116.00	117.00	113.00	113.20	106.61	13,543
2022-05-06	118.80	119.00	116.40	117.20	110.38	5,429
2022-05-05	122.80	122.80	118.00	118.40	111.51	4,921
2022-05-04	121.40	122.00	120.00	120.80	113.77	3,309
2022-05-03	121.00	121.60	120.20	120.40	113.39	2,512
2022-05-02	121.80	122.20	119.40	120.00	113.02	4,160
2022-04-29	120.80	123.20	120.40	121.80	114.71	2,902
2022-04-28	122.40	122.80	120.00	120.80	113.77	1,758
2022-04-27	121.80	122.80	120.00	121.80	114.71	3,188
2022-04-26	122.00	123.60	120.40	120.80	113.77	6,041
2022-04-25	124.80	124.80	121.20	121.20	114.15	5,402
2022-04-22	125.40	126.00	124.60	124.80	117.54	2,577
2022-04-21	128.60	129.20	126.60	126.60	119.23	2,846
2022-04-20	128.80	128.80	126.80	127.80	120.36	6,153
2022-04-19	128.60	129.20	128.00	128.00	120.55	1,657
2022-04-14	129.40	130.00	128.20	129.20	121.68	1,213
2022-04-13	128.80	128.80	127.20	128.20	120.74	2,669
2022-04-12	128.00	129.00	126.80	128.20	120.74	2,305
2022-04-11	129.60	130.00	128.20	129.20	121.68	4,854
2022-04-08	127.20	129.20	127.20	128.80	121.31	2,374
2022-04-07	126.40	128.00	125.40	127.20	119.80	2,527
2022-04-06	128.00	128.00	124.60	125.20	117.92	4,199
2022-04-05	130.00	130.60	127.20	128.20	120.74	5,260
2022-04-04	132.80	132.80	130.20	130.20	122.62	4,003
2022-04-01	131.60	133.20	131.40	132.00	124.32	3,968
2022-03-31	133.00	133.40	131.20	132.80	125.07	6,904
2022-03-30	132.40	133.00	130.60	133.00	125.26	10,767
2022-03-29	132.40	132.40	131.60	132.00	124.32	9,144
2022-03-28	131.00	132.60	131.00	131.80	124.13	4,471
2022-03-25	129.80	131.00	128.40	130.80	123.19	3,545
2022-03-24	130.20	131.00	128.00	128.60	121.12	8,104
2022-03-23	132.80	133.80	130.00	130.00	122.44	15,049
2022-03-22	132.00	133.20	131.40	131.60	123.94	6,959
2022-03-21	132.00	132.00	130.00	131.80	124.13	3,691
2022-03-18	132.80	132.80	129.20	131.40	123.75	10,686
2022-03-17	131.00	133.20	129.20	132.40	124.70	17,579
2022-03-16	130.00	132.00	128.60	132.00	124.32	8,733
2022-03-15	126.80	128.00	124.80	126.60	119.23	7,082
2022-03-14	128.40	129.60	125.40	126.60	119.23	7,998
2022-03-11	122.60	126.80	121.00	126.60	119.23	17,255
2022-03-10	122.80	122.80	118.00	118.20	111.32	4,689
2022-03-09	115.60	121.00	115.00	120.80	113.77	9,503
2022-03-08	114.80	118.00	112.80	113.20	106.61	11,793
2022-03-07	118.00	118.60	111.80	116.40	109.63	18,322
2022-03-04	122.00	122.60	117.60	118.20	111.32	9,207
2022-03-03	125.40	126.00	122.20	122.60	115.47	3,938
2022-03-02	126.60	127.00	123.40	124.20	116.97	5,753
2022-03-01	133.80	134.00	127.00	127.00	119.61	8,673
2022-02-28	128.40	134.40	128.20	133.80	126.01	9,061
2022-02-25	125.40	132.00	124.00	131.80	124.13	13,309
2022-02-24	121.80	125.40	120.20	124.80	117.54	19,784
2022-02-23	121.60	125.80	121.60	125.40	118.10	11,033
2022-02-22	121.60	124.40	121.40	121.40	114.34	8,073
2022-02-21	122.00	126.40	122.00	125.40	118.10	17,870
2022-02-18	122.00	124.80	122.00	123.00	115.84	4,354
2022-02-17	121.80	122.80	121.40	122.40	115.28	4,634
2022-02-16	120.20	121.80	120.20	121.60	114.52	4,594
2022-02-15	119.60	122.00	119.60	121.20	114.15	7,911
2022-02-14	118.60	118.60	116.00	117.60	110.76	8,056
2022-02-11	121.40	123.20	121.20	122.00	114.90	2,950

← NewerPage 20 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.