Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	14.250	14.380	14.239	14.321	10.825	10,059
2023-01-03	14.400	14.420	14.239	14.309	10.816	8,958
2022-12-30	14.480	14.540	14.139	14.375	10.866	7,760
2022-12-29	14.130	14.482	14.080	14.140	10.688	9,273
2022-12-28	14.230	14.320	14.120	14.239	10.763	6,244
2022-12-23	13.880	14.060	13.820	14.020	10.598	7,390
2022-12-22	13.900	13.920	13.700	13.789	10.423	12,822
2022-12-21	13.530	13.820	13.500	13.686	10.345	61,267
2022-12-20	13.510	13.660	13.420	13.540	10.235	21,382
2022-12-19	13.600	13.660	13.528	13.591	10.273	7,408
2022-12-16	13.720	13.720	13.380	13.629	10.302	7,272
2022-12-15	13.840	13.860	13.620	13.719	10.370	15,797
2022-12-14	13.740	14.000	13.620	13.949	10.544	7,073
2022-12-13	13.720	14.100	13.700	13.782	10.418	21,712
2022-12-12	13.780	13.880	13.580	13.789	10.423	19,054
2022-12-09	14.110	14.180	14.000	14.099	10.657	8,919
2022-12-08	13.720	14.100	13.700	14.042	10.614	23,228
2022-12-07	13.720	13.720	13.320	13.647	10.315	12,911
2022-12-06	13.000	13.780	13.000	13.378	10.112	44,783
2022-12-05	12.100	12.940	11.820	12.780	9.660	56,676
2022-12-02	10.970	11.040	10.940	10.980	8.300	2,615
2022-12-01	10.850	11.001	10.760	10.928	8.261	7,656
2022-11-30	10.720	10.860	10.680	10.820	8.179	6,351
2022-11-29	10.720	10.720	10.560	10.691	8.081	4,002
2022-11-28	10.660	10.660	10.519	10.561	7.983	7,567
2022-11-25	10.980	10.980	10.700	10.757	8.131	16,445
2022-11-24	10.850	10.960	10.760	10.856	8.206	12,655
2022-11-23	10.660	10.840	10.620	10.834	8.189	13,356
2022-11-22	10.560	10.700	10.460	10.600	8.013	5,948
2022-11-21	10.540	10.592	10.500	10.560	7.982	10,013
2022-11-18	10.560	10.740	10.420	10.600	8.013	16,821
2022-11-17	10.620	10.641	10.460	10.507	7.942	15,017
2022-11-16	10.740	10.740	10.520	10.580	7.997	16,228
2022-11-15	11.280	11.300	10.860	11.300	8.542	34,416
2022-11-14	11.333	11.333	11.120	11.240	8.496	7,236
2022-11-11	11.150	11.340	11.080	11.153	8.430	11,853
2022-11-10	11.220	11.300	10.540	11.166	8.440	49,640
2022-11-09	11.910	11.920	11.820	11.900	8.995	14,055
2022-11-08	11.790	11.900	11.772	11.842	8.951	8,616
2022-11-07	11.560	11.800	11.560	11.748	8.881	8,278
2022-11-04	11.498	11.760	11.498	11.650	8.806	14,567
2022-11-03	11.240	11.420	11.120	11.310	8.549	12,610
2022-11-02	11.240	11.480	11.240	11.380	8.602	57,243
2022-11-01	11.220	11.440	11.199	11.220	8.481	11,180
2022-10-31	11.150	11.280	11.120	11.268	8.518	7,412
2022-10-28	11.090	11.300	11.000	11.140	8.421	8,139
2022-10-27	11.280	11.280	11.100	11.224	8.484	16,031
2022-10-26	10.980	11.300	10.980	11.234	8.492	11,447
2022-10-25	10.700	10.880	10.580	10.795	8.160	7,417
2022-10-24	10.500	10.680	10.500	10.500	7.937	9,753
2022-10-21	10.740	10.740	10.420	10.460	7.907	8,778
2022-10-20	10.620	10.760	10.620	10.711	8.096	15,657
2022-10-19	10.780	10.780	10.580	10.650	8.050	5,765
2022-10-18	10.920	10.920	10.740	10.779	8.148	18,224
2022-10-17	10.740	11.000	10.740	10.780	8.149	6,517
2022-10-14	10.640	10.820	10.600	10.702	8.090	20,391
2022-10-13	10.205	10.501	10.052	10.498	7.936	20,370
2022-10-12	10.075	10.160	9.990	10.080	7.619	16,320
2022-10-11	9.995	10.219	9.920	10.058	7.602	11,964
2022-10-10	10.180	10.180	9.979	10.020	7.574	12,563

← NewerPage 17 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.