Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	14.760	14.860	14.640	14.701	11.112	22,239
2023-03-28	14.900	14.900	14.600	14.642	11.068	17,237
2023-03-27	14.890	15.000	14.640	15.000	11.338	136,703
2023-03-24	15.300	15.300	14.804	15.000	11.338	47,160
2023-03-23	16.167	16.167	14.880	15.469	11.693	71,379
2023-03-22	16.140	16.140	15.840	15.840	11.973	19,057
2023-03-21	15.900	16.220	15.900	16.180	12.230	12,389
2023-03-20	15.400	15.860	15.000	15.760	11.913	20,982
2023-03-17	15.920	15.920	15.396	15.475	11.697	16,401
2023-03-16	15.690	15.940	15.600	15.738	11.896	14,643
2023-03-15	16.060	16.160	15.565	16.080	12.155	26,497
2023-03-14	15.950	16.060	15.752	15.947	12.054	31,133
2023-03-13	16.600	16.600	15.938	15.940	12.049	17,969
2023-03-10	16.700	16.700	16.460	16.700	12.623	24,480
2023-03-09	16.920	16.980	16.860	16.902	12.776	8,687
2023-03-08	17.040	17.060	16.938	17.021	12.866	13,465
2023-03-07	17.000	17.220	16.880	17.060	12.896	23,348
2023-03-06	17.350	17.460	17.063	17.149	12.963	16,923
2023-03-03	17.100	17.280	17.040	17.080	12.911	14,662
2023-03-02	16.770	17.132	16.500	16.861	12.745	38,975
2023-03-01	16.860	17.240	16.860	17.003	12.853	43,150
2023-02-28	17.210	17.280	16.800	16.880	12.760	30,308
2023-02-27	17.020	17.200	16.900	16.960	12.820	171,580
2023-02-24	16.940	17.080	16.880	16.920	12.790	33,269
2023-02-23	16.716	16.980	16.716	16.873	12.754	9,894
2023-02-22	16.920	16.920	16.700	16.739	12.653	12,780
2023-02-21	17.230	17.260	17.020	17.063	12.898	16,823
2023-02-20	17.014	17.280	17.014	17.040	12.880	54,486
2023-02-17	16.980	16.980	16.640	16.900	12.775	22,029
2023-02-16	16.560	16.980	16.560	16.818	12.712	145,870
2023-02-15	16.490	16.662	16.140	16.500	12.472	29,649
2023-02-14	16.000	16.462	15.540	16.102	12.171	52,267
2023-02-13	15.360	15.682	15.280	15.680	11.852	12,199
2023-02-10	15.200	15.455	15.060	15.189	11.482	16,996
2023-02-09	14.990	15.187	14.980	15.139	11.443	10,345
2023-02-08	15.079	15.280	15.079	15.160	11.459	7,981
2023-02-07	15.030	15.074	14.880	15.074	11.395	11,273
2023-02-06	15.400	15.400	15.120	15.327	11.586	12,475
2023-02-03	15.460	15.560	15.260	15.498	11.715	18,941
2023-02-02	15.400	15.500	15.275	15.409	11.648	20,751
2023-02-01	15.150	15.300	15.071	15.240	11.520	29,415
2023-01-31	14.840	15.120	14.840	15.012	11.348	15,472
2023-01-30	14.940	14.940	14.797	14.858	11.231	8,857
2023-01-27	14.890	14.980	14.847	14.900	11.263	30,442
2023-01-26	15.170	15.180	14.859	14.938	11.292	139,360
2023-01-25	15.000	15.260	15.000	15.152	11.453	16,044
2023-01-24	14.890	14.980	14.700	14.957	11.306	17,145
2023-01-23	14.740	14.900	14.620	14.740	11.142	16,377
2023-01-20	14.760	14.760	14.600	14.652	11.076	16,368
2023-01-19	15.080	15.080	14.746	14.780	11.172	25,825
2023-01-18	15.030	15.460	14.940	15.241	11.521	26,799
2023-01-17	14.950	15.060	14.744	15.008	11.345	60,973
2023-01-16	14.640	14.860	14.340	14.783	11.175	23,020
2023-01-13	14.700	15.000	14.520	14.632	11.060	38,196
2023-01-12	14.970	15.040	14.814	14.898	11.262	12,288
2023-01-11	14.830	15.000	14.800	14.874	11.243	9,176
2023-01-10	14.440	14.860	14.280	14.480	10.945	30,593
2023-01-09	14.484	14.782	14.484	14.600	11.036	13,779
2023-01-06	14.210	14.503	14.160	14.260	10.779	14,395
2023-01-05	14.136	14.280	14.136	14.191	10.727	11,874

← NewerPage 16 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.