Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	12.240	12.400	12.232	12.325	9.567	24,312
2024-03-08	12.300	12.380	12.240	12.280	9.533	288,337
2024-03-07	12.240	12.341	12.000	12.299	9.548	19,649
2024-03-06	12.280	12.420	12.139	12.148	9.430	28,698
2024-03-05	12.080	12.340	12.080	12.080	9.378	34,369
2024-03-04	12.300	12.340	12.040	12.040	9.347	22,947
2024-03-01	12.410	12.420	12.317	12.360	9.595	50,856
2024-02-29	12.300	12.401	12.221	12.300	9.548	37,077
2024-02-28	12.500	12.500	12.080	12.320	9.564	35,397
2024-02-27	12.240	12.500	12.180	12.451	9.665	30,457
2024-02-26	12.280	12.420	12.280	12.308	9.555	26,530
2024-02-23	12.380	12.509	12.280	12.427	9.647	67,054
2024-02-22	12.300	12.460	12.240	12.424	9.645	32,568
2024-02-21	12.000	12.260	11.900	12.183	9.458	23,122
2024-02-20	11.970	12.100	11.700	12.043	9.349	26,728
2024-02-19	11.890	12.040	11.540	11.878	9.221	41,745
2024-02-16	12.300	12.340	11.959	12.119	9.408	19,916
2024-02-15	12.300	12.420	12.200	12.249	9.509	26,078
2024-02-14	12.400	12.400	12.020	12.161	9.441	44,729
2024-02-13	12.200	12.320	11.820	12.248	9.508	77,038
2024-02-12	11.300	11.560	11.120	11.483	8.914	19,246
2024-02-09	11.220	11.260	11.120	11.200	8.694	27,893
2024-02-08	10.785	11.200	10.785	11.020	8.555	25,250
2024-02-07	11.160	11.160	10.719	10.830	8.407	22,611
2024-02-06	10.990	11.121	10.928	11.012	8.549	25,535
2024-02-05	11.200	11.280	11.000	11.083	8.603	20,846
2024-02-02	11.220	11.300	11.120	11.176	8.675	13,592
2024-02-01	11.280	11.280	11.060	11.206	8.699	28,796
2024-01-31	10.990	11.160	10.920	11.136	8.645	31,013
2024-01-30	11.010	11.140	10.919	10.994	8.535	11,668
2024-01-29	11.130	11.300	10.960	11.035	8.566	18,593
2024-01-26	11.070	11.320	11.060	11.236	8.722	25,221
2024-01-25	10.850	11.041	10.800	10.852	8.424	13,734
2024-01-24	11.020	11.020	10.840	11.000	8.539	13,650
2024-01-23	10.960	10.960	10.540	10.950	8.501	69,994
2024-01-22	11.260	11.260	11.020	11.116	8.629	23,213
2024-01-19	11.400	11.400	11.099	11.241	8.726	33,401
2024-01-18	11.200	11.281	11.080	11.203	8.697	14,353
2024-01-17	11.220	11.420	11.000	11.065	8.590	28,214
2024-01-16	11.420	11.660	11.339	11.391	8.842	13,193
2024-01-15	11.500	11.540	11.360	11.376	8.831	23,725
2024-01-12	11.400	11.580	11.240	11.534	8.954	20,435
2024-01-11	11.710	11.800	11.440	11.589	8.996	29,884
2024-01-10	11.770	11.820	11.599	11.678	9.065	17,844
2024-01-09	11.830	11.960	11.680	11.739	9.113	16,406
2024-01-08	11.700	11.700	11.500	11.520	8.943	25,889
2024-01-05	11.710	11.780	11.480	11.615	9.017	16,850
2024-01-04	11.790	11.820	11.680	11.736	9.111	26,769
2024-01-03	12.140	12.220	11.600	11.786	9.150	52,000
2024-01-02	12.570	12.600	12.140	12.336	9.577	41,468
2023-12-29	12.410	12.540	12.300	12.490	9.696	25,927
2023-12-28	12.220	12.460	12.220	12.300	9.548	27,512
2023-12-27	12.360	12.380	12.200	12.260	9.517	21,395
2023-12-22	12.410	12.540	12.280	12.300	9.548	50,468
2023-12-21	11.890	12.341	11.800	12.340	9.579	62,748
2023-12-20	11.790	11.980	11.779	11.940	9.269	67,178
2023-12-19	11.640	11.800	11.640	11.760	9.129	47,053
2023-12-18	11.386	11.600	11.386	11.440	8.881	37,986
2023-12-15	11.240	11.620	11.240	11.500	8.927	64,196
2023-12-14	10.700	11.240	10.660	11.100	8.617	76,378

← NewerPage 12 of 21 · 1,259 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.