Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 8.695 | 8.760 | 8.510 | 8.660 | 7.123 | 2,113 |
| 2024-09-02 | 8.980 | 8.980 | 8.710 | 8.781 | 7.222 | 2,674 |
| 2024-08-30 | 9.150 | 9.150 | 9.030 | 9.068 | 7.458 | 610 |
| 2024-08-29 | 9.150 | 9.200 | 9.150 | 9.177 | 7.548 | 1,014 |
| 2024-08-28 | 9.280 | 9.280 | 9.060 | 9.263 | 7.619 | 4,412 |
| 2024-08-27 | 9.360 | 9.380 | 9.310 | 9.338 | 7.680 | 3,132 |
| 2024-08-23 | 9.340 | 9.470 | 9.330 | 9.392 | 7.725 | 949 |
| 2024-08-22 | 9.425 | 9.440 | 9.280 | 9.395 | 7.727 | 4,016 |
| 2024-08-21 | 9.250 | 9.470 | 9.230 | 9.379 | 7.714 | 2,889 |
| 2024-08-20 | 9.440 | 9.440 | 9.210 | 9.286 | 7.638 | 6,334 |
| 2024-08-19 | 9.230 | 9.440 | 9.210 | 9.304 | 7.653 | 11,181 |
| 2024-08-16 | 9.155 | 9.210 | 9.140 | 9.178 | 7.549 | 1,938 |
| 2024-08-15 | 8.980 | 9.170 | 8.930 | 8.981 | 7.387 | 767 |
| 2024-08-14 | 8.960 | 8.960 | 8.870 | 8.880 | 7.304 | 1,466 |
| 2024-08-13 | 8.800 | 8.960 | 8.800 | 8.895 | 7.316 | 6,278 |
| 2024-08-12 | 8.990 | 8.990 | 8.840 | 8.861 | 7.288 | 2,273 |
| 2024-08-09 | 8.900 | 9.010 | 8.820 | 8.915 | 7.333 | 11,154 |
| 2024-08-08 | 8.810 | 8.810 | 8.670 | 8.753 | 7.199 | 7,505 |
| 2024-08-07 | 8.615 | 8.800 | 8.550 | 8.667 | 7.129 | 12,768 |
| 2024-08-06 | 8.510 | 8.640 | 8.510 | 8.606 | 7.079 | 5,268 |
| 2024-08-05 | 8.205 | 8.520 | 8.180 | 8.410 | 6.917 | 5,637 |
| 2024-08-02 | 8.840 | 8.840 | 8.480 | 8.634 | 7.102 | 4,732 |
| 2024-08-01 | 9.015 | 9.080 | 8.850 | 8.965 | 7.374 | 14,038 |
| 2024-07-31 | 9.175 | 9.210 | 9.020 | 9.030 | 7.427 | 89 |
| 2024-07-30 | 9.010 | 9.140 | 9.010 | 9.078 | 7.466 | 10,935 |
| 2024-07-29 | 9.200 | 9.230 | 8.920 | 9.009 | 7.410 | 9,083 |
| 2024-07-26 | 9.095 | 9.180 | 9.020 | 9.170 | 7.542 | 4,965 |
| 2024-07-25 | 8.940 | 8.940 | 8.750 | 8.791 | 7.230 | 9,157 |
| 2024-07-24 | 9.115 | 9.130 | 8.850 | 9.035 | 7.431 | 5,225 |
| 2024-07-23 | 8.645 | 9.180 | 8.090 | 9.028 | 7.426 | 31,690 |
| 2024-07-22 | 10.205 | 10.420 | 10.100 | 10.360 | 8.521 | 2,649 |
| 2024-07-19 | 10.090 | 10.220 | 9.970 | 10.007 | 8.231 | 2,365 |
| 2024-07-18 | 10.480 | 10.480 | 10.340 | 10.410 | 8.563 | 2,794 |
| 2024-07-17 | 10.440 | 10.440 | 10.240 | 10.440 | 8.587 | 3,162 |
| 2024-07-16 | 10.420 | 10.480 | 10.200 | 10.315 | 8.484 | 5,770 |
| 2024-07-15 | 10.460 | 10.540 | 10.340 | 10.340 | 8.505 | 8,206 |
| 2024-07-12 | 10.330 | 10.380 | 10.180 | 10.299 | 8.471 | 2,955 |
| 2024-07-11 | 10.220 | 10.220 | 10.000 | 10.183 | 8.376 | 5,330 |
| 2024-07-10 | 9.895 | 10.260 | 9.790 | 10.240 | 8.422 | 1,912 |
| 2024-07-09 | 10.250 | 10.460 | 9.800 | 9.827 | 8.083 | 1,174 |
| 2024-07-08 | 10.420 | 10.460 | 10.240 | 10.280 | 8.455 | 2,537 |
| 2024-07-05 | 10.400 | 10.420 | 10.300 | 10.360 | 8.522 | 3,896 |
| 2024-07-04 | 10.500 | 10.500 | 10.300 | 10.340 | 8.505 | 1,026 |
| 2024-07-03 | 10.210 | 10.460 | 10.180 | 10.200 | 8.390 | 1,376 |
| 2024-07-02 | 9.935 | 10.200 | 9.860 | 9.903 | 8.145 | 4,136 |
| 2024-07-01 | 10.205 | 10.220 | 9.970 | 10.100 | 8.307 | 2,625 |
| 2024-06-28 | 9.895 | 9.920 | 9.760 | 9.824 | 8.080 | 5,668 |
| 2024-06-27 | 10.135 | 10.180 | 9.930 | 10.038 | 8.256 | 4,277 |
| 2024-06-26 | 10.350 | 10.380 | 10.140 | 10.170 | 8.364 | 1,698 |
| 2024-06-25 | 10.480 | 10.580 | 10.280 | 10.364 | 8.525 | 6,640 |
| 2024-06-24 | 10.740 | 10.800 | 10.500 | 10.500 | 8.636 | 3,587 |
| 2024-06-21 | 10.870 | 10.880 | 10.720 | 10.780 | 8.867 | 1,800 |
| 2024-06-20 | 10.820 | 10.960 | 10.820 | 10.835 | 8.912 | 4,144 |
| 2024-06-19 | 10.990 | 11.040 | 10.860 | 10.900 | 8.965 | 6,465 |
| 2024-06-18 | 11.300 | 11.560 | 10.940 | 11.140 | 9.163 | 3,274 |
| 2024-06-17 | 10.820 | 11.160 | 10.820 | 11.140 | 9.163 | 991 |
| 2024-06-14 | 11.260 | 11.440 | 10.880 | 11.060 | 9.097 | 11,096 |
| 2024-06-13 | 12.000 | 12.080 | 11.340 | 11.560 | 9.508 | 20,678 |
| 2024-06-12 | 12.180 | 12.180 | 11.880 | 11.947 | 9.827 | 5,933 |
| 2024-06-11 | 13.000 | 13.040 | 12.940 | 12.992 | 10.086 | 11,026 |
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.