Brederode SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 115.00 | 116.20 | 113.80 | 114.40 | 112.75 | 4,567 |
| 2025-05-22 | 115.20 | 116.00 | 114.80 | 115.00 | 113.34 | 5,834 |
| 2025-05-21 | 115.60 | 116.40 | 115.40 | 116.00 | 114.33 | 4,007 |
| 2025-05-20 | 116.80 | 117.20 | 115.60 | 115.80 | 114.13 | 3,199 |
| 2025-05-19 | 116.40 | 116.60 | 114.60 | 116.40 | 114.72 | 5,214 |
| 2025-05-16 | 116.20 | 117.40 | 115.40 | 117.40 | 114.36 | 7,269 |
| 2025-05-15 | 115.20 | 116.80 | 115.00 | 115.80 | 112.80 | 7,459 |
| 2025-05-14 | 112.82 | 115.58 | 112.20 | 115.22 | 112.23 | 18,108 |
| 2025-05-13 | 112.80 | 113.10 | 111.80 | 113.10 | 110.17 | 6,119 |
| 2025-05-12 | 113.50 | 113.50 | 112.50 | 112.70 | 109.78 | 4,277 |
| 2025-05-09 | 113.72 | 113.72 | 112.10 | 112.40 | 109.49 | 5,371 |
| 2025-05-08 | 113.00 | 114.00 | 113.00 | 113.32 | 110.38 | 3,948 |
| 2025-05-07 | 112.76 | 113.90 | 112.40 | 113.24 | 110.30 | 2,766 |
| 2025-05-06 | 113.86 | 113.86 | 112.00 | 112.80 | 109.88 | 6,704 |
| 2025-05-05 | 112.98 | 113.88 | 112.52 | 113.84 | 110.89 | 4,651 |
| 2025-05-02 | 111.60 | 112.40 | 110.80 | 112.40 | 109.49 | 4,411 |
| 2025-04-30 | 111.20 | 111.78 | 110.50 | 111.08 | 108.20 | 3,825 |
| 2025-04-29 | 111.12 | 111.34 | 110.54 | 111.18 | 108.30 | 3,267 |
| 2025-04-28 | 111.44 | 111.44 | 110.60 | 110.96 | 108.08 | 9,107 |
| 2025-04-25 | 110.98 | 111.10 | 109.70 | 110.90 | 108.02 | 4,537 |
| 2025-04-24 | 108.98 | 110.44 | 108.04 | 110.44 | 107.58 | 7,814 |
| 2025-04-23 | 107.78 | 108.50 | 107.46 | 107.94 | 105.14 | 3,237 |
| 2025-04-22 | 108.22 | 108.22 | 105.56 | 106.88 | 104.11 | 5,542 |
| 2025-04-17 | 107.40 | 107.86 | 107.10 | 107.72 | 104.93 | 2,342 |
| 2025-04-16 | 108.92 | 108.92 | 106.76 | 107.42 | 104.63 | 5,880 |
| 2025-04-15 | 108.08 | 109.40 | 107.42 | 109.32 | 106.49 | 7,021 |
| 2025-04-14 | 108.00 | 108.54 | 107.32 | 108.08 | 105.28 | 7,158 |
| 2025-04-11 | 107.20 | 107.56 | 105.20 | 106.38 | 103.62 | 8,307 |
| 2025-04-10 | 110.00 | 110.00 | 106.18 | 106.92 | 104.15 | 8,978 |
| 2025-04-09 | 105.00 | 105.00 | 103.04 | 103.74 | 101.05 | 11,497 |
| 2025-04-08 | 106.20 | 107.54 | 105.20 | 106.84 | 104.07 | 15,736 |
| 2025-04-07 | 105.00 | 106.30 | 100.00 | 104.02 | 101.32 | 34,194 |
| 2025-04-04 | 108.00 | 108.00 | 105.00 | 105.00 | 102.28 | 28,212 |
| 2025-04-03 | 109.00 | 109.80 | 108.00 | 108.00 | 105.20 | 10,926 |
| 2025-04-02 | 111.60 | 111.60 | 110.00 | 110.40 | 107.54 | 4,465 |
| 2025-04-01 | 110.80 | 112.40 | 110.20 | 111.20 | 108.32 | 6,145 |
| 2025-03-31 | 111.80 | 111.80 | 110.00 | 110.00 | 107.15 | 7,434 |
| 2025-03-28 | 112.20 | 112.60 | 111.40 | 111.40 | 108.51 | 4,623 |
| 2025-03-27 | 111.80 | 112.40 | 111.80 | 112.00 | 109.10 | 2,321 |
| 2025-03-26 | 113.40 | 113.80 | 111.80 | 111.80 | 108.90 | 3,780 |
| 2025-03-25 | 113.00 | 113.60 | 112.60 | 112.80 | 109.88 | 5,293 |
| 2025-03-24 | 112.20 | 113.00 | 111.60 | 112.80 | 109.88 | 11,625 |
| 2025-03-21 | 112.60 | 115.00 | 110.40 | 112.00 | 109.10 | 11,717 |
| 2025-03-20 | 109.00 | 111.40 | 108.60 | 110.80 | 107.93 | 6,713 |
| 2025-03-19 | 109.40 | 109.40 | 108.40 | 108.80 | 105.98 | 2,720 |
| 2025-03-18 | 109.00 | 109.80 | 108.60 | 109.40 | 106.56 | 5,133 |
| 2025-03-17 | 107.00 | 109.00 | 106.60 | 108.40 | 105.59 | 9,588 |
| 2025-03-14 | 106.80 | 107.00 | 106.20 | 106.60 | 103.84 | 3,415 |
| 2025-03-13 | 107.40 | 108.00 | 106.40 | 106.80 | 104.03 | 3,924 |
| 2025-03-12 | 106.40 | 108.60 | 106.40 | 107.00 | 104.23 | 4,724 |
| 2025-03-11 | 107.60 | 109.00 | 106.00 | 106.20 | 103.45 | 7,153 |
| 2025-03-10 | 111.00 | 111.20 | 107.60 | 107.80 | 105.01 | 12,608 |
| 2025-03-07 | 111.00 | 111.20 | 110.40 | 111.20 | 108.32 | 8,421 |
| 2025-03-06 | 112.00 | 112.20 | 110.20 | 111.20 | 108.32 | 5,136 |
| 2025-03-05 | 113.60 | 114.40 | 111.20 | 111.60 | 108.71 | 8,097 |
| 2025-03-04 | 115.20 | 115.60 | 113.40 | 113.80 | 110.85 | 7,823 |
| 2025-03-03 | 115.60 | 116.40 | 115.20 | 116.00 | 112.99 | 3,891 |
| 2025-02-28 | 116.00 | 116.60 | 115.00 | 115.20 | 112.21 | 5,194 |
| 2025-02-27 | 116.20 | 116.80 | 115.60 | 116.80 | 113.77 | 3,899 |
| 2025-02-26 | 118.40 | 118.80 | 116.20 | 116.40 | 113.38 | 4,784 |
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.