Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	102.20	103.20	101.80	103.00	101.51	4,347
2026-04-29	102.80	102.80	102.00	102.40	100.92	2,898
2026-04-28	103.40	103.80	102.60	102.80	101.32	2,835
2026-04-27	102.40	103.20	102.40	103.00	101.51	2,469
2026-04-24	102.40	103.20	101.80	102.60	101.12	4,320
2026-04-23	103.20	103.80	102.40	102.60	101.12	2,037
2026-04-22	104.00	104.40	103.20	103.40	101.91	9,198
2026-04-21	103.20	105.00	103.00	103.60	102.11	14,987
2026-04-20	103.60	103.60	102.40	103.20	101.71	4,266
2026-04-17	103.60	105.00	103.00	104.20	102.70	4,936
2026-04-16	104.00	104.60	103.40	103.60	102.11	3,666
2026-04-15	104.00	104.20	103.40	103.40	101.91	4,055
2026-04-14	103.00	103.80	101.20	103.40	101.91	6,655
2026-04-13	103.00	103.40	102.20	102.60	101.12	4,236
2026-04-10	104.40	104.80	102.60	102.60	101.12	12,242
2026-04-09	104.20	104.40	104.00	104.00	102.50	9,117
2026-04-08	104.60	105.00	103.40	103.60	102.11	7,625
2026-04-07	103.80	104.00	101.80	101.80	100.33	6,059
2026-04-02	102.00	104.00	101.40	103.40	101.91	6,061
2026-04-01	104.00	104.20	101.80	102.80	101.32	8,362
2026-03-31	100.40	101.80	100.40	101.60	100.13	2,751
2026-03-30	100.20	101.20	98.600	101.00	99.543	14,257
2026-03-27	101.60	102.00	100.60	100.60	99.149	5,613
2026-03-26	102.60	102.80	101.40	101.60	100.13	4,629
2026-03-25	102.20	103.40	102.00	102.00	100.53	7,974
2026-03-24	101.60	103.00	101.00	101.00	99.543	5,165
2026-03-23	102.00	103.80	100.20	101.40	99.937	23,006
2026-03-20	104.00	104.20	102.80	102.80	101.32	5,195
2026-03-19	103.20	103.80	102.60	103.20	101.71	6,870
2026-03-18	104.00	104.40	103.40	104.00	102.50	4,417
2026-03-17	103.40	103.80	103.40	103.80	102.30	1,013
2026-03-16	103.00	103.60	102.80	103.00	101.51	5,687
2026-03-13	103.20	103.80	103.00	103.00	101.51	3,934
2026-03-12	102.80	104.00	102.60	104.00	102.50	4,578
2026-03-11	104.20	104.20	102.80	102.80	101.32	7,675
2026-03-10	103.80	104.80	103.80	104.40	102.89	2,614
2026-03-09	103.40	104.40	103.20	103.60	102.11	14,709
2026-03-06	105.80	106.00	104.40	105.20	103.68	6,169
2026-03-05	105.40	105.60	104.80	105.20	103.68	4,776
2026-03-04	104.20	105.60	104.20	105.00	103.49	5,022
2026-03-03	104.80	104.80	103.80	104.40	102.89	8,070
2026-03-02	104.20	105.60	103.80	105.60	104.08	7,019
2026-02-27	105.00	105.60	104.60	105.40	103.88	4,001
2026-02-26	104.80	105.40	104.80	104.80	103.29	1,932
2026-02-25	104.40	105.60	104.40	105.20	103.68	3,128
2026-02-24	104.00	104.60	104.00	104.20	102.70	3,427
2026-02-23	104.80	104.80	104.00	104.60	103.09	6,256
2026-02-20	104.20	105.00	104.00	104.80	103.29	4,487
2026-02-19	105.40	105.40	104.20	104.20	102.70	10,203
2026-02-18	105.60	105.80	105.20	105.20	103.68	1,703
2026-02-17	105.00	105.40	105.00	105.40	103.88	2,379
2026-02-16	106.20	106.40	105.00	105.00	103.49	2,367
2026-02-13	105.80	106.40	105.40	105.80	104.27	3,732
2026-02-12	106.40	106.60	106.00	106.00	104.47	8,345
2026-02-11	106.40	106.40	105.40	106.00	104.47	2,982
2026-02-10	105.80	106.40	105.60	106.00	104.47	2,068
2026-02-09	106.00	106.20	105.60	105.80	104.27	3,678
2026-02-06	105.80	106.40	105.00	106.40	104.87	3,305
2026-02-05	106.00	106.00	105.40	105.80	104.27	1,397
2026-02-04	104.80	106.40	104.40	106.40	104.87	5,212

← NewerPage 3 of 5 · 254 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.