Bénéteau S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	13.400	13.780	13.400	13.600	10.559	123,348
2024-03-21	13.860	13.860	13.260	13.420	10.419	294,531
2024-03-20	13.300	13.860	12.960	13.780	10.698	496,522
2024-03-19	12.580	12.760	12.420	12.740	9.891	136,828
2024-03-18	12.520	12.560	12.400	12.560	9.751	94,926
2024-03-15	12.500	12.780	12.440	12.520	9.720	181,616
2024-03-14	12.420	12.540	12.360	12.500	9.705	98,695
2024-03-13	12.440	12.520	12.320	12.340	9.580	50,780
2024-03-12	12.320	12.440	12.300	12.400	9.627	55,348
2024-03-11	12.300	12.400	12.200	12.360	9.596	101,468
2024-03-08	12.280	12.420	12.200	12.380	9.611	78,260
2024-03-07	12.160	12.340	12.040	12.340	9.580	82,365
2024-03-06	12.280	12.420	12.140	12.140	9.425	61,822
2024-03-05	12.080	12.320	12.080	12.280	9.534	74,560
2024-03-04	12.300	12.320	12.020	12.220	9.487	90,334
2024-03-01	12.420	12.420	12.300	12.340	9.580	53,544
2024-02-29	12.280	12.400	12.260	12.380	9.611	75,950
2024-02-28	12.540	12.540	12.080	12.320	9.565	95,663
2024-02-27	12.260	12.500	12.200	12.480	9.689	94,534
2024-02-26	12.360	12.440	12.260	12.340	9.580	77,020
2024-02-23	12.400	12.560	12.280	12.400	9.627	105,412
2024-02-22	12.240	12.480	12.240	12.420	9.642	94,536
2024-02-21	12.100	12.280	12.040	12.240	9.503	65,615
2024-02-20	11.900	12.100	11.880	12.100	9.394	90,694
2024-02-19	11.880	11.960	11.640	11.920	9.254	111,912
2024-02-16	12.300	12.360	11.960	11.960	9.285	93,776
2024-02-15	12.320	12.360	12.220	12.280	9.534	103,482
2024-02-14	12.260	12.320	12.020	12.240	9.503	167,965
2024-02-13	12.180	12.320	11.760	12.320	9.565	472,473
2024-02-12	11.340	11.580	11.340	11.460	8.897	109,556
2024-02-09	11.200	11.260	11.120	11.200	8.695	104,365
2024-02-08	10.740	11.200	10.740	11.160	8.664	197,809
2024-02-07	11.100	11.160	10.720	10.720	8.323	124,893
2024-02-06	11.000	11.120	10.920	11.120	8.633	100,942
2024-02-05	11.220	11.260	10.980	11.040	8.571	82,390
2024-02-02	11.240	11.340	11.120	11.160	8.664	78,731
2024-02-01	11.100	11.300	11.020	11.180	8.680	163,783
2024-01-31	10.980	11.160	10.900	11.140	8.649	242,181
2024-01-30	11.060	11.100	10.920	10.920	8.478	63,327
2024-01-29	11.160	11.180	10.960	11.060	8.587	64,563
2024-01-26	11.100	11.320	11.060	11.220	8.711	108,402
2024-01-25	10.860	11.040	10.780	11.040	8.571	57,557
2024-01-24	11.000	11.020	10.800	10.880	8.447	159,011
2024-01-23	10.980	11.000	10.720	10.900	8.462	220,788
2024-01-22	11.220	11.320	10.980	11.020	8.556	109,566
2024-01-19	11.380	11.400	11.100	11.100	8.618	63,940
2024-01-18	11.200	11.280	11.040	11.280	8.757	89,541
2024-01-17	11.200	11.220	11.000	11.140	8.649	99,871
2024-01-16	11.400	11.480	11.340	11.340	8.804	69,398
2024-01-15	11.480	11.500	11.300	11.480	8.913	64,139
2024-01-12	11.440	11.600	11.420	11.480	8.913	72,224
2024-01-11	11.680	11.700	11.400	11.460	8.897	139,054
2024-01-10	11.720	11.760	11.600	11.680	9.068	68,480
2024-01-09	11.760	11.860	11.660	11.740	9.115	71,974
2024-01-08	11.660	11.720	11.520	11.660	9.052	85,385
2024-01-05	11.680	11.780	11.480	11.720	9.099	109,492
2024-01-04	11.660	11.820	11.660	11.760	9.130	90,674
2024-01-03	12.100	12.100	11.600	11.660	9.052	134,732
2024-01-02	12.560	12.600	12.140	12.140	9.425	69,017
2023-12-29	12.380	12.560	12.360	12.480	9.689	108,804

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2000 EUR
2025-06-25	0.2200 EUR
2025-03-25	1.2100 EUR
2024-06-12	0.7300 EUR
2023-06-21	0.4200 EUR
2022-06-22	0.3000 EUR
2020-02-12	0.2300 EUR
2019-02-13	0.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.