Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	13.530	13.840	13.520	13.688	10.626	13,901
2023-09-20	13.490	13.561	13.400	13.513	10.490	16,106
2023-09-19	13.510	13.600	13.440	13.453	10.444	15,121
2023-09-18	13.800	13.800	13.520	13.602	10.559	19,128
2023-09-15	13.940	14.020	13.740	13.814	10.724	11,198
2023-09-14	13.640	13.800	13.620	13.684	10.623	7,390
2023-09-13	13.818	13.818	13.660	13.708	10.641	11,067
2023-09-12	14.060	14.060	13.700	14.060	10.915	14,129
2023-09-11	13.940	14.040	13.820	13.944	10.825	18,240
2023-09-08	13.600	13.900	13.600	13.841	10.745	13,405
2023-09-07	13.600	13.760	13.560	13.650	10.596	17,795
2023-09-06	14.090	14.100	13.640	13.676	10.617	17,555
2023-09-05	14.290	14.340	14.080	14.123	10.963	20,873
2023-09-04	14.270	14.320	14.237	14.298	11.099	8,655
2023-09-01	14.100	14.200	14.100	14.176	11.005	14,074
2023-08-31	14.130	14.160	13.960	14.120	10.961	21,626
2023-08-30	14.110	14.243	14.080	14.080	10.930	19,053
2023-08-29	14.190	14.200	14.040	14.180	11.008	29,457
2023-08-25	13.780	13.992	13.780	13.962	10.839	20,564
2023-08-24	13.740	13.740	13.600	13.677	10.618	3,178
2023-08-23	13.740	13.800	13.560	13.678	10.618	17,118
2023-08-22	13.470	13.540	13.440	13.478	10.463	6,062
2023-08-21	13.450	13.580	13.340	13.451	10.442	21,233
2023-08-18	13.480	13.480	13.220	13.326	10.345	16,093
2023-08-17	13.660	13.660	13.520	13.552	10.520	20,194
2023-08-16	13.800	13.960	13.694	13.740	10.666	13,698
2023-08-15	14.080	14.080	13.740	13.803	10.715	16,659
2023-08-14	14.090	14.220	14.040	14.151	10.986	10,649
2023-08-11	14.300	14.300	14.100	14.149	10.984	12,819
2023-08-10	14.319	14.460	14.319	14.350	11.140	3,268
2023-08-09	14.329	14.440	14.329	14.340	11.132	59,968
2023-08-08	14.580	14.620	14.338	14.340	11.132	13,389
2023-08-07	14.880	14.880	14.540	14.680	11.396	24,386
2023-08-04	14.950	15.020	14.900	14.912	11.576	5,376
2023-08-03	14.910	15.000	14.899	14.941	11.598	10,648
2023-08-02	15.010	15.160	14.999	15.085	11.710	7,700
2023-08-01	14.950	15.140	14.891	15.081	11.707	26,697
2023-07-31	14.850	14.940	14.500	14.840	11.520	24,772
2023-07-28	14.760	14.760	14.560	14.643	11.367	8,384
2023-07-27	14.760	14.760	14.560	14.644	11.368	8,865
2023-07-26	14.900	14.900	14.380	14.503	11.258	23,933
2023-07-25	15.090	15.280	14.460	14.920	11.582	107,211
2023-07-24	15.090	15.100	14.900	15.000	11.644	10,966
2023-07-21	15.090	15.160	14.780	15.000	11.644	21,260
2023-07-20	14.890	14.901	14.760	14.820	11.505	15,887
2023-07-19	14.860	14.860	14.743	14.860	11.536	31,728
2023-07-18	14.720	14.820	14.704	14.720	11.427	29,336
2023-07-17	14.890	14.920	14.720	14.786	11.478	6,622
2023-07-14	15.078	15.078	14.900	14.949	11.605	5,184
2023-07-13	15.200	15.240	15.000	15.020	11.660	4,112
2023-07-12	15.170	15.200	15.120	15.140	11.753	8,072
2023-07-11	15.110	15.200	15.060	15.088	11.713	11,410
2023-07-10	15.050	15.125	14.983	15.085	11.710	7,509
2023-07-07	14.700	15.000	14.620	14.801	11.490	22,827
2023-07-06	15.020	15.020	14.699	14.724	11.430	15,382
2023-07-05	14.990	15.120	14.860	15.100	11.722	7,687
2023-07-04	15.080	15.080	14.860	14.920	11.582	5,467
2023-07-03	15.440	15.440	15.199	15.324	11.896	27,351
2023-06-30	15.400	15.580	15.400	15.480	12.017	22,157
2023-06-29	15.100	15.402	15.100	15.100	11.722	11,648

← NewerPage 14 of 22 · 1,267 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.