Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	13.000	13.000	12.880	12.968	10.067	1,736
2024-06-07	13.260	13.260	13.180	13.260	10.294	3,981
2024-06-06	13.250	13.340	13.200	13.220	10.263	259
2024-06-05	13.120	13.140	12.960	12.980	10.076	1,311
2024-06-04	13.210	13.300	13.040	13.193	10.241	4,328
2024-06-03	13.480	13.480	13.140	13.300	10.325	4,386
2024-05-31	13.310	13.440	13.260	13.282	10.311	16,358
2024-05-30	13.350	13.440	13.320	13.340	10.356	4,138
2024-05-29	13.740	13.740	13.320	13.406	10.407	13,004
2024-05-28	13.680	13.960	13.680	13.859	10.759	2,731
2024-05-24	13.310	13.640	13.260	13.600	10.558	1,297
2024-05-23	13.210	13.500	13.020	13.336	10.353	5,181
2024-05-22	13.330	13.400	13.200	13.200	10.247	879
2024-05-21	13.660	13.680	13.360	13.410	10.410	1,366
2024-05-20	13.740	13.740	13.540	13.671	10.612	1,771
2024-05-17	14.040	14.040	13.480	13.969	10.844	1,002
2024-05-16	14.090	14.160	14.040	14.139	10.976	3,050
2024-05-15	14.170	14.380	14.000	14.101	10.947	5,828
2024-05-14	14.030	14.180	13.900	14.065	10.919	4,622
2024-05-13	13.500	14.100	13.500	13.940	10.821	5,229
2024-05-10	13.200	13.420	13.200	13.400	10.402	4,045
2024-05-09	12.960	13.120	12.960	13.120	10.185	971
2024-05-08	12.880	12.900	12.820	12.860	9.983	40
2024-05-07	12.740	12.940	12.740	12.780	9.921	2,455
2024-05-03	12.490	12.540	12.380	12.460	9.673	2,147
2024-05-02	12.260	12.540	12.260	12.460	9.673	2,262
2024-04-30	12.260	12.260	12.155	12.155	9.436	3,742
2024-04-29	12.200	12.320	12.200	12.248	9.508	2,545
2024-04-26	12.320	12.400	12.200	12.240	9.502	20,389
2024-04-25	12.521	12.521	12.300	12.322	9.565	23,731
2024-04-24	12.600	12.740	12.600	12.652	9.822	14,679
2024-04-23	12.450	12.720	12.340	12.501	9.704	18,743
2024-04-22	12.380	12.480	12.280	12.401	9.627	9,802
2024-04-19	12.590	12.760	12.360	12.360	9.595	8,452
2024-04-18	12.800	12.800	12.660	12.679	9.843	21,380
2024-04-17	12.980	12.980	12.759	12.869	9.990	17,341
2024-04-16	13.100	13.140	12.860	13.140	10.200	57,979
2024-04-15	13.250	13.440	13.199	13.320	10.340	22,913
2024-04-12	13.470	13.540	13.380	13.446	10.438	27,130
2024-04-11	13.250	13.540	13.180	13.460	10.449	28,126
2024-04-10	13.410	13.660	13.323	13.420	10.418	20,860
2024-04-09	13.660	13.660	13.480	13.504	10.483	13,166
2024-04-08	13.510	13.720	13.420	13.620	10.573	31,210
2024-04-05	13.370	13.600	13.280	13.526	10.500	18,738
2024-04-04	13.380	13.580	13.380	13.499	10.479	31,534
2024-04-03	13.390	13.520	13.199	13.199	10.246	51,777
2024-04-02	13.680	13.780	13.300	13.347	10.361	21,502
2024-03-28	13.800	13.860	13.660	13.699	10.634	17,787
2024-03-27	13.470	13.740	13.260	13.641	10.589	25,592
2024-03-26	13.320	13.480	13.320	13.420	10.418	19,657
2024-03-25	13.500	13.500	13.340	13.445	10.437	24,989
2024-03-22	13.400	13.740	13.400	13.583	10.544	32,362
2024-03-21	13.800	13.920	13.300	13.428	10.424	23,254
2024-03-20	13.060	13.840	12.940	13.621	10.574	96,011
2024-03-19	12.550	12.740	12.420	12.632	9.806	62,661
2024-03-18	12.510	12.600	12.440	12.480	9.688	15,162
2024-03-15	12.490	12.680	12.420	12.509	9.710	19,099
2024-03-14	12.410	12.560	12.380	12.510	9.711	15,886
2024-03-13	12.430	12.500	12.320	12.351	9.588	7,634
2024-03-12	12.300	12.480	12.300	12.402	9.627	11,529

← NewerPage 11 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.