Brederode SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 104.00 | 104.00 | 101.60 | 102.20 | 100.73 | 8,283 |
| 2025-11-05 | 103.40 | 104.20 | 103.20 | 103.80 | 102.30 | 4,081 |
| 2025-11-04 | 103.20 | 104.20 | 102.80 | 104.00 | 102.50 | 3,933 |
| 2025-11-03 | 103.20 | 104.60 | 103.20 | 104.00 | 102.50 | 7,650 |
| 2025-10-31 | 103.40 | 104.00 | 102.60 | 102.80 | 101.32 | 7,578 |
| 2025-10-30 | 104.20 | 104.40 | 103.20 | 103.40 | 101.91 | 9,143 |
| 2025-10-29 | 104.60 | 105.40 | 104.20 | 104.20 | 102.70 | 5,825 |
| 2025-10-28 | 105.20 | 105.40 | 104.20 | 104.20 | 102.70 | 7,802 |
| 2025-10-27 | 105.80 | 105.80 | 105.00 | 105.20 | 103.68 | 5,967 |
| 2025-10-24 | 105.40 | 105.80 | 104.80 | 105.60 | 104.08 | 6,889 |
| 2025-10-23 | 105.60 | 106.00 | 105.00 | 105.00 | 103.49 | 4,094 |
| 2025-10-22 | 106.40 | 107.00 | 105.60 | 105.60 | 104.08 | 5,086 |
| 2025-10-21 | 106.60 | 107.00 | 105.80 | 106.60 | 105.06 | 8,254 |
| 2025-10-20 | 106.20 | 106.80 | 105.80 | 106.40 | 104.87 | 6,101 |
← NewerPage 5 of 5 · 254 trading days
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.