Brederode SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 119.20 | 119.80 | 118.00 | 118.00 | 114.94 | 10,371 |
| 2025-02-24 | 119.80 | 120.80 | 119.20 | 119.60 | 116.50 | 7,744 |
| 2025-02-21 | 119.00 | 120.00 | 118.80 | 119.60 | 116.50 | 2,199 |
| 2025-02-20 | 118.20 | 120.00 | 118.20 | 118.60 | 115.52 | 7,562 |
| 2025-02-19 | 116.40 | 118.40 | 116.40 | 118.00 | 114.94 | 6,564 |
| 2025-02-18 | 117.00 | 117.40 | 115.80 | 116.60 | 113.58 | 3,305 |
| 2025-02-17 | 116.20 | 117.40 | 115.60 | 116.40 | 113.38 | 10,515 |
| 2025-02-14 | 115.40 | 116.80 | 115.40 | 116.60 | 113.58 | 3,799 |
| 2025-02-13 | 115.80 | 116.20 | 115.00 | 116.00 | 112.99 | 4,308 |
| 2025-02-12 | 114.60 | 115.80 | 114.20 | 115.40 | 112.41 | 4,025 |
| 2025-02-11 | 115.20 | 115.20 | 114.00 | 114.40 | 111.43 | 5,237 |
| 2025-02-10 | 114.60 | 115.40 | 114.60 | 115.00 | 112.02 | 3,349 |
| 2025-02-07 | 115.00 | 115.60 | 114.40 | 114.60 | 111.63 | 5,535 |
| 2025-02-06 | 116.20 | 116.20 | 115.00 | 115.40 | 112.41 | 9,121 |
| 2025-02-05 | 115.60 | 116.20 | 115.00 | 116.00 | 112.99 | 5,477 |
| 2025-02-04 | 115.00 | 115.80 | 114.00 | 115.20 | 112.21 | 4,336 |
| 2025-02-03 | 115.80 | 116.20 | 115.00 | 115.20 | 112.21 | 8,867 |
| 2025-01-31 | 118.60 | 118.60 | 117.60 | 117.80 | 114.75 | 3,165 |
| 2025-01-30 | 116.80 | 118.60 | 116.80 | 118.00 | 114.94 | 4,894 |
| 2025-01-29 | 116.60 | 117.60 | 115.80 | 116.80 | 113.77 | 5,064 |
| 2025-01-28 | 114.00 | 118.00 | 114.00 | 116.20 | 113.19 | 5,088 |
| 2025-01-27 | 113.40 | 114.40 | 112.80 | 114.00 | 111.04 | 8,577 |
| 2025-01-24 | 116.00 | 116.60 | 114.00 | 114.00 | 111.04 | 15,695 |
| 2025-01-23 | 118.60 | 118.60 | 117.00 | 117.00 | 113.97 | 8,275 |
| 2025-01-22 | 117.00 | 119.00 | 117.00 | 118.40 | 115.33 | 12,051 |
| 2025-01-21 | 115.20 | 117.20 | 115.20 | 116.80 | 113.77 | 3,097 |
| 2025-01-20 | 115.40 | 116.40 | 114.80 | 115.60 | 112.60 | 6,189 |
| 2025-01-17 | 116.00 | 116.00 | 113.60 | 115.00 | 112.02 | 9,436 |
| 2025-01-16 | 116.80 | 116.80 | 115.00 | 116.20 | 113.19 | 8,054 |
| 2025-01-15 | 117.60 | 118.00 | 116.00 | 116.20 | 113.19 | 7,535 |
| 2025-01-14 | 114.80 | 117.80 | 114.80 | 117.60 | 114.55 | 12,134 |
| 2025-01-13 | 114.40 | 115.00 | 113.80 | 114.40 | 111.43 | 6,736 |
| 2025-01-10 | 114.40 | 115.00 | 114.20 | 114.20 | 111.24 | 7,240 |
| 2025-01-09 | 114.20 | 115.20 | 113.80 | 115.20 | 112.21 | 4,054 |
| 2025-01-08 | 114.00 | 115.40 | 114.00 | 114.40 | 111.43 | 10,393 |
| 2025-01-07 | 114.00 | 114.80 | 113.60 | 113.80 | 110.85 | 5,050 |
| 2025-01-06 | 113.00 | 113.80 | 112.40 | 113.40 | 110.46 | 5,279 |
| 2025-01-03 | 112.40 | 113.00 | 111.60 | 112.40 | 109.49 | 4,912 |
| 2025-01-02 | 111.60 | 112.20 | 110.60 | 112.00 | 109.10 | 5,062 |
| 2024-12-31 | 110.00 | 111.00 | 109.60 | 111.00 | 108.12 | 2,596 |
| 2024-12-30 | 110.40 | 111.20 | 109.40 | 110.20 | 107.34 | 3,571 |
| 2024-12-27 | 109.60 | 111.20 | 109.60 | 111.00 | 108.12 | 8,178 |
| 2024-12-24 | 107.60 | 109.20 | 107.60 | 108.80 | 105.98 | 2,978 |
| 2024-12-23 | 107.80 | 108.00 | 107.00 | 107.60 | 104.81 | 4,532 |
| 2024-12-20 | 107.60 | 108.20 | 106.00 | 107.20 | 104.42 | 8,774 |
| 2024-12-19 | 108.00 | 108.20 | 107.00 | 108.00 | 105.20 | 8,486 |
| 2024-12-18 | 106.60 | 108.60 | 106.40 | 108.00 | 105.20 | 7,948 |
| 2024-12-17 | 107.00 | 108.00 | 106.40 | 107.20 | 104.42 | 5,860 |
| 2024-12-16 | 107.20 | 107.40 | 106.20 | 107.00 | 104.23 | 5,793 |
| 2024-12-13 | 105.60 | 106.60 | 105.40 | 106.40 | 103.64 | 5,048 |
| 2024-12-12 | 105.40 | 106.00 | 105.00 | 105.40 | 102.67 | 4,577 |
| 2024-12-11 | 106.00 | 106.60 | 105.20 | 105.60 | 102.86 | 6,595 |
| 2024-12-10 | 104.60 | 105.80 | 104.00 | 105.60 | 102.86 | 5,342 |
| 2024-12-09 | 105.60 | 105.80 | 103.40 | 104.40 | 101.69 | 15,559 |
| 2024-12-06 | 104.80 | 106.40 | 103.60 | 105.80 | 103.06 | 14,769 |
| 2024-12-05 | 104.60 | 104.60 | 103.40 | 103.60 | 100.91 | 6,174 |
| 2024-12-04 | 104.60 | 104.60 | 103.60 | 104.20 | 101.50 | 4,286 |
| 2024-12-03 | 105.00 | 105.40 | 104.00 | 104.80 | 102.08 | 3,947 |
| 2024-12-02 | 105.80 | 106.00 | 104.60 | 105.00 | 102.28 | 4,224 |
| 2024-11-29 | 104.00 | 106.00 | 104.00 | 106.00 | 103.25 | 4,814 |
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.