Brederode SA - Price History
Monthly price history for BREB.BR (Brederode SA)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 103.20 EUR | 103.20 EUR |
February 2024 | 104.00 EUR | 104.00 EUR |
January 2024 | 109.20 EUR | 109.20 EUR |
December 2023 | 101.60 EUR | 101.60 EUR |
November 2023 | 91.40 EUR | 91.40 EUR |
October 2023 | 84.00 EUR | 84.00 EUR |
September 2023 | 95.00 EUR | 95.00 EUR |
August 2023 | 97.20 EUR | 97.20 EUR |
July 2023 | 99.90 EUR | 99.90 EUR |
June 2023 | 101.00 EUR | 101.00 EUR |
May 2023 | 99.40 EUR | 99.40 EUR |
April 2023 | 101.33 EUR | 102.20 EUR |
March 2023 | 105.89 EUR | 106.80 EUR |
February 2023 | 106.28 EUR | 107.20 EUR |
January 2023 | 106.28 EUR | 107.20 EUR |
December 2022 | 107.67 EUR | 108.60 EUR |
November 2022 | 99.74 EUR | 100.60 EUR |
October 2022 | 95.67 EUR | 96.50 EUR |
September 2022 | 89.13 EUR | 89.90 EUR |
August 2022 | 96.77 EUR | 97.60 EUR |
July 2022 | 104.10 EUR | 105.00 EUR |
June 2022 | 88.83 EUR | 89.60 EUR |
May 2022 | 91.41 EUR | 92.20 EUR |
April 2022 | 119.92 EUR | 121.80 EUR |
March 2022 | 130.75 EUR | 132.80 EUR |
February 2022 | 131.73 EUR | 133.80 EUR |
January 2022 | 116.77 EUR | 118.60 EUR |
December 2021 | 125.82 EUR | 127.80 EUR |
November 2021 | 127.60 EUR | 129.60 EUR |
October 2021 | 120.11 EUR | 122.00 EUR |
September 2021 | 112.04 EUR | 113.80 EUR |
August 2021 | 104.56 EUR | 106.20 EUR |
July 2021 | 105.35 EUR | 107.00 EUR |
June 2021 | 103.57 EUR | 105.20 EUR |
May 2021 | 102.98 EUR | 104.60 EUR |
April 2021 | 99.47 EUR | 101.80 EUR |
March 2021 | 95.27 EUR | 97.50 EUR |
February 2021 | 82.08 EUR | 84.00 EUR |
January 2021 | 78.27 EUR | 80.10 EUR |
December 2020 | 79.34 EUR | 81.20 EUR |
November 2020 | 77.78 EUR | 79.60 EUR |
October 2020 | 68.89 EUR | 70.50 EUR |
September 2020 | 76.71 EUR | 78.50 EUR |
August 2020 | 72.80 EUR | 74.50 EUR |
July 2020 | 72.70 EUR | 74.40 EUR |
June 2020 | 72.60 EUR | 74.30 EUR |
May 2020 | 71.62 EUR | 73.30 EUR |
April 2020 | 70.49 EUR | 72.90 EUR |
March 2020 | 68.65 EUR | 71.00 EUR |
February 2020 | 70.97 EUR | 73.40 EUR |
January 2020 | 76.39 EUR | 79.00 EUR |
December 2019 | 72.13 EUR | 74.60 EUR |
November 2019 | 68.85 EUR | 71.20 EUR |
October 2019 | 68.07 EUR | 70.40 EUR |
September 2019 | 67.88 EUR | 70.20 EUR |
August 2019 | 61.69 EUR | 63.80 EUR |
July 2019 | 61.69 EUR | 63.80 EUR |
June 2019 | 58.79 EUR | 60.80 EUR |
May 2019 | 59.18 EUR | 61.20 EUR |
April 2019 | 59.31 EUR | 62.00 EUR |
March 2019 | 56.44 EUR | 59.00 EUR |
February 2019 | 56.44 EUR | 59.00 EUR |
January 2019 | 55.30 EUR | 57.80 EUR |
December 2018 | 48.22 EUR | 50.40 EUR |
November 2018 | 50.90 EUR | 53.20 EUR |
October 2018 | 51.09 EUR | 53.40 EUR |
September 2018 | 54.72 EUR | 57.20 EUR |
August 2018 | 53.00 EUR | 55.40 EUR |
July 2018 | 53.38 EUR | 55.80 EUR |
June 2018 | 51.28 EUR | 53.60 EUR |
May 2018 | 50.23 EUR | 52.50 EUR |
April 2018 | 48.62 EUR | 51.40 EUR |
March 2018 | 46.21 EUR | 48.85 EUR |
February 2018 | 46.54 EUR | 49.20 EUR |
January 2018 | 47.77 EUR | 50.50 EUR |
December 2017 | 47.00 EUR | 49.69 EUR |
November 2017 | 46.36 EUR | 49.01 EUR |
October 2017 | 46.51 EUR | 49.17 EUR |
September 2017 | 46.54 EUR | 49.20 EUR |
August 2017 | 43.84 EUR | 46.35 EUR |
July 2017 | 46.24 EUR | 48.88 EUR |
June 2017 | 46.01 EUR | 48.64 EUR |
May 2017 | 46.54 EUR | 49.20 EUR |
April 2017 | 43.14 EUR | 46.34 EUR |
March 2017 | 43.85 EUR | 47.10 EUR |
February 2017 | 41.37 EUR | 44.44 EUR |
January 2017 | 40.78 EUR | 43.81 EUR |
December 2016 | 38.87 EUR | 41.76 EUR |
November 2016 | 37.00 EUR | 39.75 EUR |
October 2016 | 37.58 EUR | 40.37 EUR |
September 2016 | 37.53 EUR | 40.31 EUR |
August 2016 | 37.70 EUR | 40.50 EUR |
July 2016 | 36.77 EUR | 39.50 EUR |
June 2016 | 34.82 EUR | 37.40 EUR |
May 2016 | 36.66 EUR | 39.38 EUR |
April 2016 | 36.03 EUR | 39.39 EUR |
March 2016 | 35.66 EUR | 38.99 EUR |
February 2016 | 32.42 EUR | 35.45 EUR |
January 2016 | 34.41 EUR | 37.62 EUR |
December 2015 | 37.04 EUR | 40.50 EUR |
November 2015 | 36.59 EUR | 40.01 EUR |
October 2015 | 36.21 EUR | 39.59 EUR |
September 2015 | 34.33 EUR | 37.54 EUR |
August 2015 | 35.20 EUR | 38.49 EUR |
July 2015 | 36.13 EUR | 39.50 EUR |
June 2015 | 34.93 EUR | 38.19 EUR |
May 2015 | 34.68 EUR | 37.92 EUR |
April 2015 | 33.32 EUR | 37.07 EUR |
March 2015 | 32.85 EUR | 36.54 EUR |
February 2015 | 28.84 EUR | 32.08 EUR |
January 2015 | 27.87 EUR | 31.00 EUR |
December 2014 | 26.16 EUR | 29.10 EUR |
November 2014 | 26.41 EUR | 29.38 EUR |
October 2014 | 26.27 EUR | 29.23 EUR |
September 2014 | 26.73 EUR | 29.74 EUR |
August 2014 | 25.81 EUR | 28.71 EUR |
July 2014 | 25.69 EUR | 28.58 EUR |
June 2014 | 26.29 EUR | 29.25 EUR |
May 2014 | 25.88 EUR | 28.79 EUR |
April 2014 | 24.98 EUR | 28.24 EUR |
March 2014 | 24.40 EUR | 27.59 EUR |
February 2014 | 24.78 EUR | 28.02 EUR |
January 2014 | 24.50 EUR | 27.70 EUR |
December 2013 | 24.32 EUR | 27.50 EUR |
November 2013 | 23.70 EUR | 26.80 EUR |
October 2013 | 24.22 EUR | 27.38 EUR |
September 2013 | 23.12 EUR | 26.14 EUR |
August 2013 | 22.69 EUR | 25.65 EUR |
July 2013 | 22.62 EUR | 25.58 EUR |
June 2013 | 22.10 EUR | 24.99 EUR |
May 2013 | 21.49 EUR | 24.73 EUR |
April 2013 | 21.42 EUR | 24.65 EUR |
March 2013 | 21.50 EUR | 24.75 EUR |
February 2013 | 22.15 EUR | 25.50 EUR |
January 2013 | 21.85 EUR | 25.15 EUR |
December 2012 | 20.81 EUR | 23.95 EUR |
November 2012 | 20.37 EUR | 23.44 EUR |
October 2012 | 19.51 EUR | 22.45 EUR |
September 2012 | 19.53 EUR | 22.48 EUR |
August 2012 | 18.68 EUR | 21.50 EUR |
July 2012 | 18.68 EUR | 21.50 EUR |
June 2012 | 17.46 EUR | 20.10 EUR |
May 2012 | 16.82 EUR | 19.79 EUR |
April 2012 | 16.88 EUR | 19.86 EUR |
March 2012 | 17.01 EUR | 20.01 EUR |
February 2012 | 15.81 EUR | 18.60 EUR |
January 2012 | 16.03 EUR | 18.86 EUR |
December 2011 | 15.48 EUR | 18.21 EUR |
November 2011 | 15.46 EUR | 18.19 EUR |
October 2011 | 15.18 EUR | 17.85 EUR |
September 2011 | 15.07 EUR | 17.73 EUR |
August 2011 | 14.71 EUR | 17.30 EUR |
July 2011 | 16.03 EUR | 18.85 EUR |
June 2011 | 16.79 EUR | 19.75 EUR |
May 2011 | 17.23 EUR | 20.70 EUR |
April 2011 | 16.49 EUR | 19.81 EUR |
March 2011 | 16.40 EUR | 19.70 EUR |
February 2011 | 16.15 EUR | 19.40 EUR |
January 2011 | 15.92 EUR | 19.13 EUR |
December 2010 | 15.06 EUR | 18.10 EUR |
November 2010 | 14.48 EUR | 17.40 EUR |
October 2010 | 14.78 EUR | 17.76 EUR |
September 2010 | 14.19 EUR | 17.05 EUR |
August 2010 | 13.60 EUR | 16.34 EUR |
July 2010 | 13.47 EUR | 16.18 EUR |
June 2010 | 12.69 EUR | 15.25 EUR |
May 2010 | 13.81 EUR | 17.00 EUR |
April 2010 | 14.83 EUR | 18.25 EUR |
March 2010 | 14.88 EUR | 18.32 EUR |
February 2010 | 12.68 EUR | 15.61 EUR |
January 2010 | 13.87 EUR | 17.07 EUR |
December 2009 | 13.84 EUR | 17.03 EUR |
November 2009 | 13.61 EUR | 16.75 EUR |
October 2009 | 13.89 EUR | 17.10 EUR |
September 2009 | 13.45 EUR | 16.55 EUR |
August 2009 | 14.02 EUR | 17.26 EUR |
July 2009 | 12.02 EUR | 14.80 EUR |
June 2009 | 12.61 EUR | 15.52 EUR |
May 2009 | 12.52 EUR | 15.80 EUR |
April 2009 | 10.36 EUR | 13.07 EUR |
March 2009 | 8.42 EUR | 10.63 EUR |
February 2009 | 9.59 EUR | 12.10 EUR |
January 2009 | 10.30 EUR | 13.00 EUR |
December 2008 | 10.53 EUR | 13.29 EUR |
November 2008 | 9.51 EUR | 12.00 EUR |
October 2008 | 10.14 EUR | 12.80 EUR |
September 2008 | 13.38 EUR | 16.89 EUR |
August 2008 | 16.64 EUR | 21.00 EUR |
July 2008 | 16.48 EUR | 20.80 EUR |
June 2008 | 17.95 EUR | 22.65 EUR |
May 2008 | 20.24 EUR | 25.95 EUR |
April 2008 | 20.20 EUR | 25.90 EUR |
March 2008 | 21.01 EUR | 26.93 EUR |
February 2008 | 21.05 EUR | 26.99 EUR |
January 2008 | 19.42 EUR | 24.89 EUR |
December 2007 | 23.09 EUR | 29.60 EUR |
November 2007 | 23.50 EUR | 30.13 EUR |
October 2007 | 24.34 EUR | 31.20 EUR |
September 2007 | 24.33 EUR | 31.19 EUR |
August 2007 | 24.42 EUR | 31.30 EUR |
July 2007 | 23.99 EUR | 30.75 EUR |
June 2007 | 24.05 EUR | 30.83 EUR |
May 2007 | 24.50 EUR | 31.80 EUR |
April 2007 | 24.65 EUR | 31.99 EUR |
March 2007 | 23.97 EUR | 31.11 EUR |
February 2007 | 22.42 EUR | 29.10 EUR |
January 2007 | 21.66 EUR | 28.11 EUR |
December 2006 | 22.58 EUR | 29.30 EUR |
November 2006 | 22.08 EUR | 28.65 EUR |
October 2006 | 22.15 EUR | 28.74 EUR |
September 2006 | 21.36 EUR | 27.72 EUR |
August 2006 | 19.97 EUR | 25.91 EUR |
July 2006 | 19.75 EUR | 25.63 EUR |
June 2006 | 20.88 EUR | 27.10 EUR |
May 2006 | 19.07 EUR | 25.10 EUR |
April 2006 | 20.89 EUR | 27.49 EUR |
March 2006 | 21.08 EUR | 27.75 EUR |
February 2006 | 21.20 EUR | 27.90 EUR |
January 2006 | 19.79 EUR | 26.05 EUR |
December 2005 | 18.72 EUR | 24.64 EUR |
November 2005 | 18.09 EUR | 23.81 EUR |
October 2005 | 17.10 EUR | 22.50 EUR |
September 2005 | 17.93 EUR | 23.60 EUR |
August 2005 | 16.68 EUR | 21.95 EUR |
July 2005 | 16.41 EUR | 21.60 EUR |
June 2005 | 15.58 EUR | 20.50 EUR |
May 2005 | 15.29 EUR | 20.45 EUR |
April 2005 | 14.59 EUR | 19.52 EUR |
March 2005 | 16.00 EUR | 21.40 EUR |
February 2005 | 16.15 EUR | 21.60 EUR |
January 2005 | 15.59 EUR | 20.85 EUR |
December 2004 | 15.10 EUR | 20.20 EUR |
November 2004 | 14.43 EUR | 19.30 EUR |
October 2004 | 14.06 EUR | 18.80 EUR |
September 2004 | 13.31 EUR | 17.80 EUR |
August 2004 | 12.78 EUR | 17.10 EUR |
July 2004 | 12.56 EUR | 16.80 EUR |
June 2004 | 12.51 EUR | 16.73 EUR |
May 2004 | 12.18 EUR | 16.61 EUR |
April 2004 | 12.43 EUR | 16.94 EUR |
March 2004 | 12.47 EUR | 17.00 EUR |
February 2004 | 13.04 EUR | 17.78 EUR |
January 2004 | 12.51 EUR | 17.05 EUR |
December 2003 | 11.44 EUR | 15.60 EUR |
November 2003 | 11.49 EUR | 15.66 EUR |
October 2003 | 11.55 EUR | 15.74 EUR |
September 2003 | 11.16 EUR | 15.21 EUR |
August 2003 | 11.38 EUR | 15.51 EUR |
July 2003 | 10.64 EUR | 14.50 EUR |
June 2003 | 10.05 EUR | 13.70 EUR |
May 2003 | 9.69 EUR | 13.50 EUR |
April 2003 | 8.98 EUR | 12.51 EUR |
March 2003 | 7.26 EUR | 10.11 EUR |
February 2003 | 7.08 EUR | 9.86 EUR |
January 2003 | 8.02 EUR | 11.18 EUR |
December 2002 | 8.98 EUR | 12.51 EUR |
November 2002 | 9.33 EUR | 13.00 EUR |
October 2002 | 9.31 EUR | 12.98 EUR |
September 2002 | 7.89 EUR | 11.00 EUR |
August 2002 | 10.80 EUR | 15.05 EUR |
July 2002 | 11.88 EUR | 16.55 EUR |
June 2002 | 13.99 EUR | 19.50 EUR |
May 2002 | 14.33 EUR | 20.55 EUR |
April 2002 | 14.68 EUR | 21.04 EUR |
March 2002 | 14.82 EUR | 21.25 EUR |
February 2002 | 13.18 EUR | 18.90 EUR |
January 2002 | 13.11 EUR | 18.80 EUR |
December 2001 | 13.16 EUR | 18.86 EUR |
November 2001 | 13.04 EUR | 18.70 EUR |
October 2001 | 12.73 EUR | 18.25 EUR |
September 2001 | 13.55 EUR | 19.43 EUR |
August 2001 | 16.05 EUR | 23.01 EUR |
July 2001 | 17.51 EUR | 25.10 EUR |
June 2001 | 17.40 EUR | 24.95 EUR |
May 2001 | 17.78 EUR | 26.00 EUR |
April 2001 | 16.75 EUR | 24.49 EUR |
March 2001 | 17.10 EUR | 25.00 EUR |
February 2001 | 18.74 EUR | 27.40 EUR |
January 2001 | 17.12 EUR | 25.03 EUR |
December 2000 | 17.10 EUR | 25.00 EUR |
November 2000 | 17.20 EUR | 25.15 EUR |
October 2000 | 17.64 EUR | 129.00 EUR |
September 2000 | 18.15 EUR | 132.70 EUR |
August 2000 | 19.35 EUR | 141.50 EUR |
July 2000 | 18.80 EUR | 137.50 EUR |
June 2000 | 17.04 EUR | 124.60 EUR |
May 2000 | 16.52 EUR | 123.10 EUR |
April 2000 | 16.18 EUR | 120.50 EUR |
March 2000 | 16.82 EUR | 125.30 EUR |
February 2000 | 18.13 EUR | 135.10 EUR |
January 2000 | 19.33 EUR | 144.00 EUR |
December 1999 | 24.79 EUR | 184.70 EUR |
November 1999 | 22.75 EUR | 169.50 EUR |
October 1999 | 22.28 EUR | 166.00 EUR |
September 1999 | 22.08 EUR | 164.50 EUR |
August 1999 | 25.25 EUR | 188.10 EUR |
July 1999 | 24.98 EUR | 186.10 EUR |
June 1999 | 25.79 EUR | 192.10 EUR |
May 1999 | 27.22 EUR | 205.00 EUR |
April 1999 | 28.11 EUR | 211.70 EUR |
March 1999 | 28.43 EUR | 214.10 EUR |
February 1999 | 26.96 EUR | 203.00 EUR |
January 1999 | 26.56 EUR | 200.00 EUR |
December 1998 | 26.34 EUR | 198.32 EUR |
November 1998 | 25.81 EUR | 194.35 EUR |
October 1998 | 24.72 EUR | 186.17 EUR |
September 1998 | 23.37 EUR | 176.00 EUR |
August 1998 | 23.21 EUR | 174.77 EUR |
July 1998 | 27.19 EUR | 204.76 EUR |
June 1998 | 26.37 EUR | 198.56 EUR |
May 1998 | 21.96 EUR | 167.08 EUR |
April 1998 | 19.78 EUR | 150.47 EUR |
March 1998 | 20.76 EUR | 157.91 EUR |
February 1998 | 16.39 EUR | 124.69 EUR |
January 1998 | 15.48 EUR | 117.75 EUR |
December 1997 | 15.32 EUR | 116.51 EUR |
November 1997 | 13.75 EUR | 104.61 EUR |
October 1997 | 14.76 EUR | 112.30 EUR |
September 1997 | 15.64 EUR | 118.99 EUR |
August 1997 | 15.64 EUR | 118.99 EUR |
July 1997 | 17.08 EUR | 129.90 EUR |
June 1997 | 15.66 EUR | 119.11 EUR |
May 1997 | 15.42 EUR | 118.99 EUR |
April 1997 | 13.88 EUR | 107.09 EUR |
March 1997 | 13.43 EUR | 103.62 EUR |
February 1997 | 11.82 EUR | 91.23 EUR |
January 1997 | 11.05 EUR | 85.28 EUR |
December 1996 | 10.83 EUR | 83.54 EUR |
November 1996 | 11.34 EUR | 87.51 EUR |
October 1996 | 9.62 EUR | 74.24 EUR |
September 1996 | 9.80 EUR | 75.61 EUR |
August 1996 | 9.28 EUR | 71.64 EUR |
July 1996 | 8.83 EUR | 68.17 EUR |
June 1996 | 9.32 EUR | 71.89 EUR |
May 1996 | 8.60 EUR | 67.80 EUR |
April 1996 | 7.92 EUR | 62.47 EUR |
March 1996 | 7.40 EUR | 58.38 EUR |
February 1996 | 7.17 EUR | 56.52 EUR |
January 1996 | 7.48 EUR | 59.00 EUR |
December 1995 | 6.30 EUR | 49.70 EUR |
November 1995 | 5.96 EUR | 46.98 EUR |
October 1995 | 5.80 EUR | 45.74 EUR |
September 1995 | 5.67 EUR | 44.75 EUR |
BREB.BR
Price: 103.20EUR
Dividend Yield: 1.17%
Forward Dividend Yield: 1.18%
Payout Ratio: 21.63%
Dividend Per Share: 1.22 EUR
Earnings Per Share: 5.64 EUR
P/E Ratio: 19.01
Exchange: BRU
Sector: Financial Services
Industry: Asset Management
Volume: 14530
Market Capitalization: 3.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 15.24%
DGR5: 4.73%
DGR10: 5.72%
DGR20: 1.10%