Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	10.400	10.400	10.240	10.329	7.808	18,158
2022-10-06	10.535	10.535	10.320	10.449	7.898	16,304
2022-10-05	10.510	10.510	10.320	10.320	7.801	11,421
2022-10-04	10.540	10.700	10.360	10.461	7.907	27,213
2022-10-03	10.620	10.620	10.300	10.435	7.888	11,329
2022-09-30	10.540	10.700	10.460	10.680	8.073	11,891
2022-09-29	10.810	11.000	10.320	10.561	7.983	37,234
2022-09-28	9.700	9.920	9.550	9.792	7.402	12,112
2022-09-27	9.720	9.770	9.650	9.697	7.330	18,250
2022-09-26	9.475	9.700	9.460	9.644	7.290	19,986
2022-09-23	9.860	9.860	9.460	9.487	7.171	23,284
2022-09-22	9.995	10.095	9.940	9.987	7.549	8,598
2022-09-21	10.320	10.320	10.059	10.078	7.618	9,657
2022-09-20	10.440	10.440	10.260	10.390	7.854	30,035
2022-09-16	10.155	10.220	10.060	10.140	7.665	9,780
2022-09-15	10.135	10.360	10.020	10.313	7.796	16,159
2022-09-14	10.420	10.420	10.020	10.400	7.861	10,662
2022-09-13	10.560	10.680	10.340	10.549	7.974	25,965
2022-09-12	10.480	10.562	10.480	10.520	7.952	3,621
2022-09-09	10.380	10.520	10.380	10.440	7.892	8,503
2022-09-08	10.380	10.380	10.120	10.354	7.827	8,023
2022-09-07	10.200	10.200	10.040	10.131	7.658	7,669
2022-09-06	10.250	10.260	10.157	10.218	7.723	6,494
2022-09-05	10.380	10.380	10.160	10.223	7.727	11,081
2022-09-02	10.600	10.600	10.400	10.500	7.937	13,406
2022-09-01	10.493	10.493	10.430	10.450	7.899	7,282
2022-08-31	10.870	11.000	10.640	10.730	8.111	7,990
2022-08-30	10.810	10.984	10.720	10.767	8.139	12,618
2022-08-26	11.400	11.400	10.999	11.000	8.315	10,220
2022-08-25	11.240	11.360	11.136	11.140	8.421	6,040
2022-08-24	11.050	11.243	10.900	11.220	8.481	8,543
2022-08-23	11.200	11.440	10.960	11.314	8.552	22,216
2022-08-22	11.463	11.463	11.400	11.442	8.649	9,039
2022-08-19	11.670	11.700	11.460	11.627	8.789	10,905
2022-08-18	11.420	11.740	11.420	11.675	8.825	16,718
2022-08-17	11.610	11.660	11.220	11.337	8.570	12,470
2022-08-16	11.520	11.680	11.520	11.607	8.774	22,391
2022-08-15	11.396	11.460	11.396	11.407	8.622	8,394
2022-08-12	11.300	11.340	11.220	11.340	8.572	4,470
2022-08-11	11.231	11.320	11.231	11.231	8.489	6,163
2022-08-10	10.910	11.320	10.900	11.087	8.381	40,672
2022-08-09	11.160	11.160	10.960	11.042	8.346	23,355
2022-08-08	11.310	11.310	11.160	11.240	8.496	19,911
2022-08-05	11.340	11.360	11.100	11.340	8.572	12,703
2022-08-04	11.340	11.460	11.202	11.364	8.590	24,395
2022-08-03	11.150	11.260	11.020	11.142	8.422	23,638
2022-08-02	10.980	11.300	10.980	11.226	8.486	15,936
2022-08-01	11.200	11.200	10.880	10.950	8.277	13,352
2022-07-29	10.700	11.220	10.700	11.022	8.331	29,559
2022-07-28	10.417	10.540	10.417	10.420	7.876	7,949
2022-07-27	10.440	10.441	10.340	10.398	7.860	14,575
2022-07-26	10.500	10.540	10.300	10.400	7.861	18,058
2022-07-25	10.540	10.600	10.499	10.523	7.954	5,975
2022-07-22	10.520	10.600	10.480	10.547	7.973	7,481
2022-07-21	10.540	10.580	10.440	10.497	7.935	3,318
2022-07-20	10.560	10.560	10.446	10.465	7.911	13,237
2022-07-19	10.400	10.560	10.300	10.540	7.967	7,390
2022-07-18	10.380	10.402	10.280	10.346	7.820	24,949
2022-07-15	10.135	10.300	10.090	10.202	7.711	14,193
2022-07-14	10.135	10.220	10.100	10.180	7.695	3,343

← NewerPage 18 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.