Brederode SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-28 | 105.20 | 105.20 | 103.80 | 104.20 | 101.50 | 4,118 |
| 2024-11-27 | 104.80 | 105.40 | 104.20 | 105.00 | 102.28 | 2,816 |
| 2024-11-26 | 105.00 | 105.20 | 104.00 | 104.40 | 101.69 | 4,414 |
| 2024-11-25 | 106.00 | 106.80 | 105.40 | 105.80 | 103.06 | 3,916 |
| 2024-11-22 | 105.20 | 106.00 | 105.00 | 105.80 | 103.06 | 7,224 |
| 2024-11-21 | 104.60 | 105.00 | 104.00 | 105.00 | 102.28 | 3,783 |
| 2024-11-20 | 105.00 | 105.60 | 104.00 | 104.00 | 101.30 | 5,522 |
| 2024-11-19 | 106.20 | 106.60 | 105.00 | 105.00 | 102.28 | 4,137 |
| 2024-11-18 | 108.00 | 108.00 | 105.80 | 106.80 | 104.03 | 6,691 |
| 2024-11-15 | 107.40 | 108.20 | 106.80 | 108.00 | 105.20 | 4,355 |
| 2024-11-14 | 106.00 | 107.40 | 105.60 | 107.40 | 104.62 | 3,729 |
| 2024-11-13 | 105.40 | 106.00 | 105.00 | 105.80 | 103.06 | 4,865 |
| 2024-11-12 | 106.40 | 107.20 | 105.40 | 105.40 | 102.67 | 7,138 |
| 2024-11-11 | 107.00 | 107.80 | 106.00 | 107.00 | 104.23 | 4,018 |
| 2024-11-08 | 106.00 | 106.00 | 104.40 | 106.00 | 103.25 | 6,297 |
| 2024-11-07 | 104.80 | 106.20 | 104.80 | 106.00 | 103.25 | 4,178 |
| 2024-11-06 | 105.80 | 107.00 | 104.40 | 105.00 | 102.28 | 6,360 |
| 2024-11-05 | 105.20 | 106.00 | 104.00 | 106.00 | 103.25 | 31,991 |
| 2024-11-04 | 107.00 | 107.00 | 105.00 | 105.00 | 102.28 | 4,307 |
| 2024-11-01 | 106.80 | 107.80 | 106.60 | 107.00 | 104.23 | 2,665 |
| 2024-10-31 | 107.80 | 109.00 | 106.60 | 107.20 | 104.42 | 7,091 |
| 2024-10-30 | 107.40 | 108.40 | 106.80 | 108.00 | 105.20 | 4,811 |
| 2024-10-29 | 109.20 | 109.60 | 107.60 | 107.60 | 104.81 | 5,156 |
| 2024-10-28 | 109.60 | 110.00 | 108.60 | 108.60 | 105.78 | 4,553 |
| 2024-10-25 | 109.20 | 109.60 | 108.60 | 109.20 | 106.37 | 2,695 |
| 2024-10-24 | 110.00 | 111.00 | 109.20 | 109.20 | 106.37 | 4,690 |
| 2024-10-23 | 110.80 | 110.80 | 109.60 | 109.60 | 106.76 | 3,158 |
| 2024-10-22 | 111.00 | 111.20 | 110.00 | 111.20 | 108.32 | 3,255 |
| 2024-10-21 | 111.80 | 111.80 | 110.20 | 110.20 | 107.34 | 3,032 |
| 2024-10-18 | 111.20 | 111.80 | 110.20 | 111.20 | 108.32 | 4,479 |
| 2024-10-17 | 109.80 | 112.00 | 109.80 | 111.20 | 108.32 | 4,933 |
| 2024-10-16 | 110.00 | 110.40 | 109.40 | 109.40 | 106.56 | 2,707 |
| 2024-10-15 | 110.80 | 111.80 | 109.60 | 110.40 | 107.54 | 4,370 |
| 2024-10-14 | 109.60 | 111.00 | 109.40 | 111.00 | 108.12 | 6,210 |
| 2024-10-11 | 109.80 | 110.60 | 109.60 | 109.60 | 106.76 | 3,305 |
| 2024-10-10 | 109.60 | 110.60 | 109.40 | 109.60 | 106.76 | 3,225 |
| 2024-10-09 | 110.00 | 110.60 | 109.60 | 109.60 | 106.76 | 2,128 |
| 2024-10-08 | 109.00 | 110.20 | 108.20 | 109.40 | 106.56 | 5,797 |
| 2024-10-07 | 111.60 | 111.80 | 109.20 | 109.20 | 106.37 | 3,649 |
| 2024-10-04 | 110.80 | 111.20 | 110.20 | 110.80 | 107.93 | 2,772 |
| 2024-10-03 | 111.80 | 111.80 | 110.20 | 110.60 | 107.73 | 2,539 |
| 2024-10-02 | 112.40 | 112.80 | 111.20 | 111.60 | 108.71 | 3,471 |
| 2024-10-01 | 113.60 | 114.40 | 112.60 | 112.80 | 109.88 | 4,762 |
| 2024-09-30 | 115.00 | 115.00 | 113.00 | 113.60 | 110.65 | 4,438 |
| 2024-09-27 | 115.60 | 115.60 | 114.40 | 114.80 | 111.82 | 5,922 |
| 2024-09-26 | 114.60 | 116.00 | 114.60 | 115.60 | 112.60 | 5,075 |
| 2024-09-25 | 114.80 | 115.20 | 113.80 | 113.80 | 110.85 | 3,783 |
| 2024-09-24 | 115.60 | 115.60 | 113.40 | 115.00 | 112.02 | 10,174 |
| 2024-09-23 | 114.40 | 115.20 | 113.40 | 114.80 | 111.82 | 5,771 |
| 2024-09-20 | 117.40 | 117.40 | 114.00 | 114.20 | 111.24 | 10,751 |
| 2024-09-19 | 117.00 | 117.80 | 116.40 | 117.60 | 114.55 | 9,349 |
| 2024-09-18 | 115.80 | 116.80 | 115.20 | 116.60 | 113.58 | 9,141 |
| 2024-09-17 | 114.40 | 115.80 | 114.00 | 115.80 | 112.80 | 7,757 |
| 2024-09-16 | 112.00 | 114.60 | 110.20 | 114.60 | 111.63 | 16,777 |
| 2024-09-13 | 113.00 | 114.20 | 112.20 | 112.40 | 109.49 | 9,820 |
| 2024-09-12 | 111.60 | 111.60 | 109.40 | 110.20 | 107.34 | 3,305 |
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.