Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.738 | 7.000 | 4.690 | 4.690 | 4.690 | 69 |
| 2026-10-22 | 4.783 | 7.000 | 4.783 | 4.783 | 4.783 | 0 |
| 2026-10-21 | 4.825 | 7.000 | 4.825 | 4.825 | 4.825 | 0 |
| 2026-10-20 | 4.815 | 7.000 | 4.815 | 4.815 | 4.815 | 0 |
| 2026-10-19 | 4.930 | 7.000 | 4.743 | 4.743 | 4.743 | 0 |
| 2026-10-16 | 5.015 | 7.000 | 5.015 | 5.015 | 5.015 | 0 |
| 2026-10-15 | 4.793 | 4.815 | 4.740 | 4.770 | 4.770 | 8,028 |
| 2026-10-14 | 4.735 | 4.760 | 4.735 | 4.738 | 4.738 | 193 |
| 2026-10-13 | 4.753 | 4.780 | 4.720 | 4.730 | 4.730 | 9,723 |
| 2026-10-12 | 4.748 | 4.790 | 4.735 | 4.785 | 4.785 | 75 |
| 2026-10-09 | 4.815 | 4.815 | 4.730 | 4.753 | 4.753 | 1,866 |
| 2026-10-08 | 4.860 | 4.868 | 4.780 | 4.825 | 4.825 | 177 |
| 2026-10-07 | 4.840 | 4.900 | 4.815 | 4.865 | 4.865 | 1,167 |
| 2026-10-06 | 4.840 | 4.890 | 4.840 | 4.875 | 4.875 | 456 |
| 2026-10-05 | 4.835 | 4.900 | 4.835 | 4.835 | 4.835 | 14,054 |
| 2026-10-02 | 4.970 | 4.995 | 4.855 | 4.900 | 4.900 | 1,248 |
| 2026-10-01 | 5.038 | 5.080 | 4.995 | 5.015 | 5.015 | 4,275 |
| 2026-09-30 | 5.088 | 5.140 | 5.088 | 5.088 | 5.088 | 19,930 |
| 2026-09-29 | 5.088 | 5.090 | 5.010 | 5.030 | 5.030 | 21,488 |
| 2026-09-28 | 5.220 | 5.270 | 4.948 | 4.948 | 4.948 | 8,537 |
| 2026-09-25 | 5.270 | 5.270 | 5.130 | 5.210 | 5.210 | 11,145 |
| 2026-09-24 | 5.290 | 5.660 | 5.290 | 5.610 | 5.610 | 26,251 |
| 2026-09-23 | 5.240 | 5.240 | 4.885 | 5.078 | 5.078 | 430 |
| 2026-09-22 | 5.230 | 5.350 | 5.210 | 5.310 | 5.310 | 1,175 |
| 2026-09-21 | 5.280 | 5.280 | 5.195 | 5.215 | 5.215 | 7,735 |
| 2026-09-18 | 5.310 | 5.350 | 5.250 | 5.280 | 5.280 | 873 |
| 2026-09-17 | 5.340 | 5.360 | 5.250 | 5.320 | 5.320 | 4,209 |
| 2026-09-16 | 5.310 | 5.330 | 5.280 | 5.320 | 5.320 | 1,773 |
| 2026-09-15 | 5.350 | 5.350 | 5.290 | 5.332 | 5.332 | 2,390 |
| 2026-09-14 | 5.435 | 5.440 | 5.350 | 5.384 | 5.384 | 572 |
| 2026-09-11 | 5.390 | 5.440 | 5.380 | 5.405 | 5.405 | 1,545 |
| 2026-09-10 | 5.505 | 5.505 | 5.370 | 5.415 | 5.415 | 8,439 |
| 2026-09-09 | 5.600 | 5.620 | 5.490 | 5.505 | 5.505 | 6,940 |
| 2026-09-08 | 5.680 | 5.700 | 5.600 | 5.605 | 5.605 | 1,148 |
| 2026-09-07 | 5.730 | 5.740 | 5.710 | 5.710 | 5.710 | 70 |
| 2026-09-04 | 5.805 | 5.805 | 5.750 | 5.805 | 5.805 | 40 |
| 2026-09-03 | 5.680 | 5.760 | 5.660 | 5.720 | 5.720 | 271 |
| 2026-09-02 | 5.740 | 5.740 | 5.610 | 5.700 | 5.700 | 1,985 |
| 2026-09-01 | 5.820 | 5.820 | 5.720 | 5.777 | 5.777 | 8,787 |
| 2026-08-28 | 5.865 | 5.900 | 5.805 | 5.805 | 5.805 | 284 |
| 2026-08-27 | 5.885 | 5.910 | 5.790 | 5.845 | 5.845 | 305 |
| 2026-08-26 | 5.915 | 5.960 | 5.870 | 5.870 | 5.870 | 1,145 |
| 2026-08-25 | 5.975 | 6.010 | 5.935 | 5.940 | 5.940 | 1,499 |
| 2026-08-24 | 6.100 | 6.120 | 5.990 | 6.000 | 6.000 | 2,671 |
| 2026-08-21 | 6.090 | 6.150 | 6.090 | 6.090 | 6.090 | 232 |
| 2026-08-20 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 106 |
| 2026-08-19 | 6.170 | 6.190 | 6.170 | 6.190 | 6.190 | 315 |
| 2026-08-18 | 6.140 | 6.160 | 6.120 | 6.140 | 6.140 | 950 |
| 2026-08-17 | 6.205 | 6.240 | 6.160 | 6.160 | 6.160 | 1,481 |
| 2026-08-14 | 6.215 | 6.240 | 6.180 | 6.205 | 6.205 | 231 |
| 2026-08-13 | 6.180 | 6.230 | 6.180 | 6.180 | 6.180 | 103 |
| 2026-08-12 | 6.235 | 6.280 | 6.200 | 6.255 | 6.255 | 449 |
| 2026-08-11 | 6.130 | 6.230 | 6.120 | 6.196 | 6.196 | 161 |
| 2026-08-10 | 6.130 | 6.180 | 6.130 | 6.130 | 6.130 | 1,440 |
| 2026-08-07 | 6.130 | 6.170 | 6.130 | 6.130 | 6.130 | 681 |
| 2026-08-06 | 6.180 | 6.200 | 6.130 | 6.160 | 6.160 | 1,675 |
| 2026-08-05 | 6.100 | 6.180 | 6.100 | 6.170 | 6.170 | 6,453 |
| 2026-08-04 | 6.050 | 6.080 | 6.040 | 6.050 | 6.050 | 292 |
| 2026-08-03 | 6.030 | 6.130 | 6.030 | 6.040 | 6.040 | 1,847 |
| 2026-07-31 | 6.030 | 6.090 | 6.010 | 6.040 | 6.040 | 1,274 |
Page 1 of 22 · 1,266 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.