Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	15.060	15.160	15.060	15.099	11.721	51,349
2023-06-27	14.990	15.000	14.800	14.920	11.582	244,133
2023-06-26	15.120	15.120	14.939	15.120	11.738	124,717
2023-06-23	15.110	15.180	15.020	15.104	11.725	12,059
2023-06-22	15.320	15.320	15.119	15.300	11.877	11,120
2023-06-21	15.600	15.600	15.300	15.382	11.941	8,752
2023-06-20	16.020	16.080	15.940	15.989	12.086	6,964
2023-06-19	16.200	16.200	16.018	16.050	12.132	12,880
2023-06-16	16.240	16.240	15.800	16.200	12.246	21,568
2023-06-15	16.450	16.520	16.378	16.419	12.411	7,824
2023-06-14	16.420	16.568	16.420	16.520	12.487	22,296
2023-06-13	16.410	16.500	16.200	16.348	12.357	6,978
2023-06-12	16.380	16.417	16.200	16.327	12.342	175,544
2023-06-09	16.081	16.302	16.081	16.081	12.156	23,142
2023-06-08	16.200	16.280	16.060	16.126	12.190	17,920
2023-06-07	16.200	16.240	16.140	16.200	12.246	16,263
2023-06-06	16.140	16.200	15.940	16.076	12.152	7,458
2023-06-05	16.450	16.540	16.160	16.247	12.281	300,983
2023-06-02	16.140	16.300	16.120	16.229	12.268	247,206
2023-06-01	15.850	16.160	15.740	16.056	12.137	130,606
2023-05-31	15.740	15.740	15.520	15.706	11.872	15,465
2023-05-30	16.020	16.020	15.780	15.940	12.049	21,556
2023-05-26	16.120	16.120	15.900	16.066	12.144	11,473
2023-05-25	15.870	16.000	15.560	15.858	11.987	21,826
2023-05-24	16.180	16.180	15.880	15.957	12.062	13,674
2023-05-23	16.300	16.340	16.180	16.207	12.251	17,980
2023-05-22	16.220	16.420	16.200	16.293	12.316	17,504
2023-05-19	16.188	16.188	16.100	16.144	12.203	8,783
2023-05-18	16.160	16.320	16.160	16.281	12.307	13,601
2023-05-17	16.020	16.180	15.840	16.140	12.200	9,484
2023-05-16	16.220	16.220	15.940	16.220	12.261	24,022
2023-05-15	16.430	16.660	16.260	16.318	12.335	21,297
2023-05-12	16.550	16.880	16.278	16.640	12.578	59,914
2023-05-11	16.240	17.220	16.240	16.764	12.672	266,956
2023-05-10	15.170	15.320	15.000	15.238	11.518	19,473
2023-05-09	14.810	15.280	14.740	15.128	11.435	20,699
2023-05-05	14.782	14.782	14.360	14.700	11.112	30,072
2023-05-04	14.290	14.340	14.220	14.281	10.795	12,768
2023-05-03	14.320	14.320	14.140	14.253	10.774	23,773
2023-05-02	14.600	14.600	13.920	14.322	10.826	44,111
2023-04-28	14.520	14.640	14.460	14.576	11.018	11,101
2023-04-27	14.680	14.680	14.440	14.491	10.954	6,547
2023-04-26	14.520	14.680	14.338	14.542	10.992	16,506
2023-04-25	14.620	14.800	14.480	14.611	11.044	15,544
2023-04-24	14.880	14.880	14.620	14.637	11.064	11,837
2023-04-21	14.880	14.880	14.640	14.820	11.202	9,485
2023-04-20	15.110	15.120	14.860	14.940	11.293	22,627
2023-04-19	15.240	15.240	15.080	15.120	11.429	18,636
2023-04-18	15.360	15.400	15.220	15.273	11.545	28,060
2023-04-17	15.460	15.621	15.251	15.324	11.583	15,614
2023-04-14	15.220	15.340	14.973	15.300	11.565	17,465
2023-04-13	15.090	15.260	15.000	15.069	11.390	22,514
2023-04-12	14.977	15.121	14.977	15.039	11.368	16,229
2023-04-11	15.180	15.180	14.960	14.986	11.327	24,398
2023-04-06	15.090	15.140	14.940	14.960	11.308	17,217
2023-04-05	15.170	15.320	14.980	15.054	11.379	12,522
2023-04-04	15.580	15.600	15.260	15.280	11.550	29,319
2023-04-03	15.540	15.540	15.234	15.475	11.697	9,535
2023-03-31	15.400	15.540	15.160	15.476	11.698	20,962
2023-03-30	14.884	15.340	14.884	15.260	11.535	20,090

← NewerPage 15 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.