Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	121.40	122.40	120.20	121.80	114.71	3,664
2022-02-09	120.00	121.80	119.00	120.40	113.39	3,118
2022-02-08	117.20	119.40	117.20	118.20	111.32	3,354
2022-02-07	117.40	118.80	117.00	117.20	110.38	5,345
2022-02-04	120.00	120.60	117.00	117.20	110.38	4,128
2022-02-03	123.00	123.00	119.00	119.00	112.08	4,250
2022-02-02	122.00	124.20	121.80	123.00	115.84	4,912
2022-02-01	119.80	121.80	119.60	120.20	113.21	7,017
2022-01-31	117.80	119.60	116.80	118.60	111.70	10,848
2022-01-28	119.00	119.00	115.40	116.00	109.25	6,657
2022-01-27	116.40	119.00	115.80	118.00	111.13	6,471
2022-01-26	116.40	118.80	116.00	116.40	109.63	9,923
2022-01-25	111.00	116.40	110.80	116.40	109.63	11,946
2022-01-24	115.80	116.40	110.80	111.40	104.92	25,657
2022-01-21	120.20	120.20	117.00	119.00	112.08	13,338
2022-01-20	122.00	122.00	120.20	120.60	113.58	4,462
2022-01-19	121.40	123.00	121.00	121.80	114.71	5,683
2022-01-18	124.80	124.80	121.00	121.40	114.34	5,888
2022-01-17	124.20	125.60	124.00	125.00	117.73	3,192
2022-01-14	126.00	126.00	122.80	124.00	116.78	7,459
2022-01-13	128.00	128.60	126.00	126.00	118.67	6,262
2022-01-12	127.80	130.00	127.60	128.00	120.55	4,427
2022-01-11	125.00	127.80	124.60	127.00	119.61	6,893
2022-01-10	128.20	129.00	124.20	124.80	117.54	7,176
2022-01-07	128.80	128.80	126.40	128.40	120.93	3,639
2022-01-06	130.00	130.00	127.60	127.80	120.36	3,789
2022-01-05	129.40	130.00	129.20	130.00	122.44	3,247
2022-01-04	129.80	130.00	129.00	129.00	121.49	2,800
2022-01-03	128.20	130.00	128.20	129.00	121.49	2,437
2021-12-31	129.20	129.20	127.60	127.80	120.36	1,022
2021-12-30	128.80	130.00	128.40	128.80	121.31	5,058
2021-12-29	127.40	129.00	127.40	128.20	120.74	2,779
2021-12-28	126.00	128.00	125.40	128.00	120.55	5,493
2021-12-27	126.60	126.60	126.00	126.20	118.86	2,187
2021-12-24	127.80	127.80	126.20	126.60	119.23	1,282
2021-12-23	127.00	127.80	126.20	127.20	119.80	2,695
2021-12-22	125.60	127.40	125.00	127.00	119.61	4,144
2021-12-21	126.00	126.20	124.60	125.60	118.29	4,695
2021-12-20	125.20	126.40	124.40	124.80	117.54	8,515
2021-12-17	129.60	129.60	126.00	126.20	118.86	5,058
2021-12-16	128.80	130.20	127.60	129.00	121.49	5,485
2021-12-15	125.80	127.40	125.00	126.80	119.42	5,631
2021-12-14	129.00	129.00	125.20	125.20	117.92	4,209
2021-12-13	127.60	129.40	127.20	127.80	120.36	4,234
2021-12-10	129.80	129.80	126.40	126.40	119.05	3,414
2021-12-09	128.00	130.20	127.40	130.20	122.62	6,487
2021-12-08	130.00	131.20	127.40	127.40	119.99	5,012
2021-12-07	128.60	130.00	128.60	129.20	121.68	5,947
2021-12-06	128.20	129.20	127.40	128.40	120.93	4,590
2021-12-03	129.40	129.80	126.60	127.20	119.80	5,309
2021-12-02	131.80	131.80	127.00	127.40	119.99	4,946
2021-12-01	130.00	131.80	128.60	131.60	123.94	5,788
2021-11-30	127.20	130.00	126.00	129.60	122.06	11,832
2021-11-29	125.00	128.00	125.00	127.40	119.99	8,684
2021-11-26	125.80	126.60	124.20	124.40	117.16	9,166
2021-11-25	127.00	128.80	127.00	128.00	120.55	5,547
2021-11-24	127.80	129.00	125.80	126.80	119.42	5,853
2021-11-23	131.20	131.20	128.00	128.00	120.55	6,034
2021-11-22	131.00	133.20	130.60	131.20	123.57	5,013
2021-11-19	134.00	134.60	130.20	130.60	123.00	8,891

← NewerPage 21 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.