Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	102.60	102.60	101.20	102.00	100.53	5,508
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
2025-10-17	106.20	107.00	105.20	106.20	104.67	11,091
2025-10-16	106.80	107.00	106.00	106.20	104.67	6,528
2025-10-15	107.00	107.60	106.00	106.80	105.26	5,143
2025-10-14	105.60	106.60	105.60	106.40	104.87	8,645
2025-10-13	105.60	107.20	105.40	105.40	103.88	9,470
2025-10-10	107.60	108.20	106.00	106.60	105.06	10,958
2025-10-09	107.00	108.20	106.80	107.60	106.05	13,890
2025-10-08	107.00	107.40	106.40	106.80	105.26	4,517
2025-10-07	108.00	108.40	107.00	107.40	105.85	7,012
2025-10-06	107.00	108.60	106.80	107.80	106.24	15,318
2025-10-03	106.20	107.20	106.20	106.80	105.26	5,215
2025-10-02	105.40	106.60	105.40	105.80	104.27	6,580
2025-10-01	105.40	106.40	105.00	105.00	103.49	5,296
2025-09-30	105.00	106.20	104.80	105.20	103.68	12,079
2025-09-29	104.80	105.40	104.40	105.20	103.68	20,557
2025-09-26	104.00	104.80	104.00	104.00	102.50	6,745
2025-09-25	104.20	104.80	103.40	103.60	102.11	7,001
2025-09-24	105.20	105.80	104.00	104.20	102.70	14,652
2025-09-23	105.60	105.60	105.00	105.20	103.68	7,006
2025-09-22	105.80	106.20	105.20	105.20	103.68	9,285
2025-09-19	106.20	107.80	105.20	105.20	103.68	20,635
2025-09-18	107.40	108.80	107.40	108.40	106.84	4,499
2025-09-17	108.20	109.00	106.00	107.40	105.85	16,781
2025-09-16	109.60	110.00	108.20	108.20	106.64	3,392
2025-09-15	108.60	109.80	108.20	109.40	107.82	7,098
2025-09-12	109.00	109.20	108.00	108.20	106.64	2,441
2025-09-11	108.80	109.40	108.00	108.80	107.23	4,347
2025-09-10	110.00	110.40	108.20	108.40	106.84	5,049
2025-09-09	110.20	111.00	109.60	109.80	108.22	6,680
2025-09-08	112.00	112.00	110.00	110.60	109.00	5,406
2025-09-05	112.00	112.40	110.20	111.40	109.79	5,882
2025-09-04	109.80	111.80	109.80	111.00	109.40	3,090
2025-09-03	112.20	112.20	109.00	110.00	108.41	7,486
2025-09-02	112.60	113.40	111.60	111.60	109.99	3,000
2025-09-01	112.00	112.60	111.60	112.20	110.58	3,766
2025-08-29	112.40	112.80	111.60	112.00	110.38	2,999
2025-08-28	112.80	112.80	111.60	112.40	110.78	2,991
2025-08-27	112.60	113.00	112.20	112.20	110.58	2,929
2025-08-26	113.00	113.60	112.60	112.60	110.98	2,360
2025-08-25	115.00	115.00	113.00	113.60	111.96	3,559
2025-08-22	113.80	115.80	113.80	115.20	113.54	4,979
2025-08-21	114.40	114.60	113.20	114.40	112.75	4,546
2025-08-20	113.60	114.60	113.60	114.40	112.75	3,041
2025-08-19	113.60	114.60	113.00	114.00	112.36	4,245
2025-08-18	113.20	113.80	112.80	113.60	111.96	2,506

← NewerPage 5 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.