Brederode SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	113.60	113.80	112.40	113.20	111.57	3,180
2025-08-14	111.60	113.80	111.20	113.60	111.96	4,663
2025-08-13	111.80	112.60	111.20	112.00	110.38	2,782
2025-08-12	111.60	112.20	110.80	111.40	109.79	3,553
2025-08-11	112.80	113.40	111.00	111.60	109.99	4,614
2025-08-08	111.80	113.40	111.80	112.80	111.17	4,372
2025-08-07	110.60	112.20	110.60	112.00	110.38	6,944
2025-08-06	111.60	111.80	110.40	110.40	108.81	2,654
2025-08-05	111.60	111.60	110.60	111.60	109.99	3,770
2025-08-04	110.40	112.40	110.40	111.20	109.60	5,892
2025-08-01	110.00	110.60	109.60	110.00	108.41	5,696
2025-07-31	111.60	111.60	110.20	110.60	109.00	5,784
2025-07-30	111.20	111.60	110.60	110.80	109.20	3,995
2025-07-29	110.20	111.80	110.20	111.40	109.79	8,242
2025-07-28	113.00	113.00	110.60	110.60	109.00	6,309
2025-07-25	113.00	113.00	111.60	112.00	110.38	3,723
2025-07-24	113.00	114.00	112.20	113.00	111.37	3,941
2025-07-23	113.20	113.20	112.20	112.80	111.17	3,365
2025-07-22	114.00	114.20	112.60	112.60	110.98	4,906
2025-07-21	114.00	114.20	113.80	114.00	112.36	6,057
2025-07-18	114.40	114.80	113.80	113.80	112.16	6,358
2025-07-17	114.60	115.00	114.20	114.40	112.75	4,780
2025-07-16	114.20	115.20	114.20	114.20	112.55	3,009
2025-07-15	114.80	115.40	114.20	114.40	112.75	5,750
2025-07-14	115.60	116.00	114.40	115.40	113.74	4,672
2025-07-11	117.00	117.00	116.20	116.60	114.92	3,223
2025-07-10	116.60	117.20	116.00	116.80	115.11	5,783
2025-07-09	115.20	116.20	114.80	115.60	113.93	2,389
2025-07-08	115.60	116.00	114.60	115.20	113.54	2,949
2025-07-07	114.40	115.60	114.40	115.40	113.74	3,044
2025-07-04	115.60	115.60	114.00	115.00	113.34	3,246
2025-07-03	117.80	117.80	115.20	115.80	114.13	18,846
2025-07-02	118.40	118.40	117.00	117.00	115.31	2,841
2025-07-01	118.40	118.80	117.40	117.80	116.10	8,359
2025-06-30	117.80	118.60	116.80	118.20	116.49	4,643
2025-06-27	116.40	117.60	116.00	117.00	115.31	5,585
2025-06-26	115.00	116.40	115.00	115.60	113.93	3,205
2025-06-25	114.40	114.80	114.00	114.80	113.14	4,660
2025-06-24	114.40	115.60	114.40	114.60	112.95	3,270
2025-06-23	113.00	114.20	113.00	113.40	111.76	3,679
2025-06-20	113.80	114.80	113.40	113.40	111.76	5,869
2025-06-19	112.80	113.40	112.20	113.40	111.76	3,761
2025-06-18	114.60	114.80	112.60	113.20	111.57	7,191
2025-06-17	115.60	115.60	113.40	114.20	112.55	10,394
2025-06-16	115.20	118.00	115.20	115.40	113.74	8,386
2025-06-13	117.40	117.40	114.40	114.80	113.14	12,588
2025-06-12	121.60	122.60	120.00	120.40	118.66	7,574
2025-06-11	120.00	121.80	120.00	121.60	119.85	7,335
2025-06-10	120.00	121.40	119.80	120.00	118.27	11,370
2025-06-09	119.00	119.80	118.80	119.80	118.07	3,783
2025-06-06	117.20	119.20	116.80	119.20	117.48	8,293
2025-06-05	116.60	117.40	116.00	116.80	115.11	4,917
2025-06-04	116.20	116.60	115.60	116.60	114.92	3,637
2025-06-03	116.20	116.40	115.40	116.20	114.52	4,274
2025-06-02	114.60	116.00	114.20	116.00	114.33	4,340
2025-05-30	114.80	116.40	114.80	115.00	113.34	3,628
2025-05-29	114.40	115.00	114.40	115.00	113.34	6,456
2025-05-28	114.80	114.80	113.80	114.40	112.75	3,100
2025-05-27	115.40	115.80	114.40	114.60	112.95	4,343
2025-05-26	115.20	115.60	114.40	115.40	113.74	5,794

← NewerPage 6 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.