Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.700	11.240	10.660	11.100	8.617	76,378
2023-12-13	10.680	10.760	10.520	10.520	8.167	32,739
2023-12-12	11.010	11.100	10.699	10.848	8.421	48,221
2023-12-11	10.950	11.140	10.860	11.044	8.573	50,881
2023-12-08	10.830	11.020	10.620	10.760	8.353	70,822
2023-12-07	11.200	11.200	10.760	11.003	8.542	56,860
2023-12-06	11.460	11.500	11.360	11.460	8.896	24,841
2023-12-05	11.430	11.430	11.341	11.360	8.819	13,957
2023-12-04	11.360	11.500	11.336	11.360	8.819	23,584
2023-12-01	11.320	11.320	11.160	11.206	8.699	19,052
2023-11-30	11.320	11.320	11.200	11.242	8.727	28,895
2023-11-29	11.300	11.360	11.240	11.346	8.807	30,979
2023-11-28	11.240	11.340	11.220	11.259	8.740	26,683
2023-11-27	11.440	11.440	11.299	11.354	8.814	6,955
2023-11-24	11.260	11.320	11.220	11.263	8.743	17,074
2023-11-23	11.500	11.540	11.220	11.272	8.750	13,787
2023-11-22	11.150	11.461	11.140	11.240	8.725	27,148
2023-11-21	11.480	11.480	11.160	11.281	8.757	60,779
2023-11-20	11.500	11.520	11.420	11.455	8.893	18,409
2023-11-17	11.360	11.480	11.360	11.407	8.855	74,784
2023-11-16	11.440	11.440	11.280	11.324	8.791	18,298
2023-11-15	11.240	11.381	11.200	11.303	8.774	51,499
2023-11-14	11.110	11.280	11.040	11.100	8.617	44,045
2023-11-13	11.030	11.240	11.020	11.020	8.555	53,011
2023-11-10	11.201	11.201	10.980	11.000	8.539	59,449
2023-11-09	11.220	11.580	11.140	11.395	8.846	49,561
2023-11-08	11.890	11.980	11.760	11.848	9.197	46,292
2023-11-07	11.690	11.840	11.540	11.680	9.067	43,406
2023-11-06	11.900	11.900	11.640	11.900	9.238	22,528
2023-11-03	11.560	11.860	11.560	11.764	9.132	23,230
2023-11-02	11.420	11.580	11.420	11.477	8.909	50,570
2023-11-01	11.460	11.520	11.240	11.337	8.801	45,889
2023-10-31	11.380	11.520	11.380	11.417	8.863	37,278
2023-10-30	11.340	11.560	11.340	11.463	8.899	261,783
2023-10-27	11.320	11.380	11.220	11.258	8.739	34,070
2023-10-26	10.990	11.300	10.840	11.124	8.635	29,588
2023-10-25	11.360	11.360	11.020	11.360	8.819	70,014
2023-10-24	11.320	11.460	11.320	11.388	8.841	22,032
2023-10-23	11.200	11.340	11.080	11.208	8.701	22,548
2023-10-20	11.580	11.580	11.359	11.487	8.917	40,969
2023-10-19	11.890	11.960	11.740	11.890	9.230	37,785
2023-10-18	12.040	12.100	11.859	12.035	9.342	37,967
2023-10-17	11.850	11.921	11.840	11.872	9.216	44,583
2023-10-16	11.980	11.980	11.820	11.904	9.241	33,552
2023-10-13	12.120	12.120	11.859	11.928	9.259	45,385
2023-10-12	12.000	12.280	11.980	12.169	9.446	58,828
2023-10-11	11.970	12.000	11.860	11.860	9.207	36,787
2023-10-10	11.750	11.900	11.740	11.880	9.222	147,689
2023-10-09	11.670	11.880	11.582	11.728	9.104	25,255
2023-10-06	11.630	11.720	11.460	11.607	9.010	46,170
2023-10-05	11.460	11.860	11.460	11.729	9.105	46,720
2023-10-04	11.420	11.420	11.309	11.378	8.832	26,057
2023-10-03	11.320	11.587	11.320	11.500	8.927	53,845
2023-10-02	11.420	11.600	11.340	11.430	8.873	58,200
2023-09-29	11.850	11.920	11.400	11.502	8.929	61,320
2023-09-28	12.800	12.960	11.060	11.504	8.930	671,636
2023-09-27	13.000	13.161	12.780	13.058	10.137	20,712
2023-09-26	13.220	13.220	12.780	13.220	10.263	41,248
2023-09-25	13.490	13.640	13.240	13.364	10.374	41,396
2023-09-22	13.660	13.660	13.520	13.618	10.571	15,377

← NewerPage 13 of 21 · 1,260 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.