Brederode SA - Price History

Monthly price history for BREB.BR (Brederode SA)

DateAdjusted priceReal 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

52 week price:
82.70
111.60

Dividend Yield: 1.17%

5-year range yield:
0.97%
1.52%

Forward Dividend Yield: 1.18%

Payout Ratio: 21.63%

Payout Ratio Range:
21.63%
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%

Links: