Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	105.60	105.60	104.40	105.00	103.49	4,890
2026-02-02	105.00	105.20	104.60	105.00	103.49	4,661
2026-01-30	105.20	105.60	104.80	105.20	103.68	2,763
2026-01-29	105.60	106.00	104.40	104.60	103.09	5,449
2026-01-28	104.20	105.40	104.20	105.20	103.68	2,614
2026-01-27	104.20	104.80	104.00	104.20	102.70	3,313
2026-01-26	104.40	104.80	103.80	104.40	102.89	6,274
2026-01-23	105.00	105.20	104.40	104.60	103.09	4,039
2026-01-22	105.40	106.00	105.00	105.40	103.88	2,933
2026-01-21	104.20	104.60	103.20	104.40	102.89	6,191
2026-01-20	104.40	104.40	103.40	104.40	102.89	6,347
2026-01-19	105.80	106.00	104.20	104.40	102.89	8,075
2026-01-16	107.00	107.40	106.00	106.00	104.47	3,740
2026-01-15	106.00	107.80	106.00	107.40	105.85	5,124
2026-01-14	106.00	106.20	105.20	106.00	104.47	4,887
2026-01-13	106.20	107.00	105.60	105.60	104.08	8,369
2026-01-12	107.60	107.80	106.40	106.80	105.26	4,434
2026-01-09	107.40	107.80	107.00	107.20	105.65	3,913
2026-01-08	108.20	108.20	107.00	107.20	105.65	4,925
2026-01-07	108.20	108.80	107.20	108.00	106.44	8,927
2026-01-06	108.20	108.20	107.20	107.20	105.65	5,067
2026-01-05	107.40	108.20	106.00	108.20	106.64	8,175
2026-01-02	106.60	107.40	106.20	107.20	105.65	8,222
2025-12-31	105.80	106.80	105.60	106.80	105.26	2,479
2025-12-30	105.60	106.00	105.40	105.80	104.27	4,071
2025-12-29	104.80	106.00	104.80	106.00	104.47	9,563
2025-12-24	105.20	106.20	105.20	105.80	104.27	3,263
2025-12-23	105.80	105.80	104.60	105.40	103.88	3,832
2025-12-22	106.00	106.80	105.40	105.80	104.27	6,947
2025-12-19	105.60	106.80	105.00	106.20	104.67	4,889
2025-12-18	105.20	106.40	105.20	106.20	104.67	5,978
2025-12-17	105.60	105.80	104.80	105.20	103.68	5,064
2025-12-16	105.40	106.20	105.40	105.40	103.88	3,067
2025-12-15	105.60	106.40	105.40	106.40	104.87	6,654
2025-12-12	103.00	106.40	103.00	105.40	103.88	13,487
2025-12-11	103.00	104.00	102.60	103.00	101.51	10,834
2025-12-10	105.00	105.00	102.60	103.20	101.71	13,760
2025-12-09	105.40	105.80	104.60	105.20	103.68	6,213
2025-12-08	106.40	106.60	105.40	105.60	104.08	8,189
2025-12-05	106.20	107.00	106.00	106.20	104.67	6,653
2025-12-04	106.40	106.80	106.00	106.60	105.06	3,426
2025-12-03	106.00	106.60	105.80	106.60	105.06	4,411
2025-12-02	105.20	106.60	105.20	105.40	103.88	8,901
2025-12-01	106.00	106.20	104.60	105.20	103.68	5,241
2025-11-28	106.20	106.80	105.80	106.60	105.06	4,298
2025-11-27	104.80	106.80	104.60	106.80	105.26	4,563
2025-11-26	104.60	105.20	104.20	105.00	103.49	5,182
2025-11-25	103.60	104.60	103.40	104.20	102.70	4,303
2025-11-24	104.00	104.20	103.20	103.80	102.30	3,686
2025-11-21	102.80	104.00	102.80	104.00	102.50	3,044
2025-11-20	103.00	105.00	103.00	103.00	101.51	9,692
2025-11-19	101.60	103.00	101.60	103.00	101.51	5,132
2025-11-18	102.00	102.40	101.60	101.60	100.13	5,734
2025-11-17	102.20	102.80	101.60	102.20	100.73	4,763
2025-11-14	102.00	102.80	101.60	102.40	100.92	6,377
2025-11-13	103.80	104.20	102.20	103.00	101.51	3,872
2025-11-12	104.60	104.60	103.60	104.20	102.70	4,201
2025-11-11	103.60	104.80	103.20	104.60	103.09	4,005
2025-11-10	102.60	103.60	102.40	103.60	102.11	4,615
2025-11-07	102.60	102.60	101.20	102.00	100.53	5,508

← NewerPage 4 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.