Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	10.055	10.160	9.970	10.091	7.628	7,939
2022-07-12	10.081	10.081	9.935	10.081	7.621	2,839
2022-07-11	10.075	10.160	9.947	10.054	7.600	7,367
2022-07-08	10.095	10.140	10.000	10.129	7.657	8,204
2022-07-07	9.880	10.060	9.880	10.020	7.574	6,743
2022-07-06	9.870	9.870	9.710	9.870	7.461	26,028
2022-07-05	9.875	9.970	9.550	9.626	7.276	18,042
2022-07-04	9.730	9.730	9.598	9.690	7.325	8,903
2022-07-01	9.700	9.760	9.630	9.666	7.306	10,233
2022-06-30	9.895	9.900	9.510	9.630	7.279	22,253
2022-06-29	10.375	10.375	9.990	9.990	7.551	15,957
2022-06-28	10.480	10.540	10.400	10.452	7.900	34,799
2022-06-27	10.480	10.600	10.320	10.400	7.861	15,417
2022-06-24	10.440	10.440	10.325	10.400	7.862	7,628
2022-06-23	10.230	10.400	10.180	10.303	7.788	24,575
2022-06-22	10.420	10.420	10.060	10.240	7.740	19,955
2022-06-21	10.720	11.060	10.720	10.720	7.876	10,423
2022-06-20	10.802	10.802	10.740	10.802	7.936	4,196
2022-06-17	10.739	10.920	10.739	10.749	7.898	10,101
2022-06-16	10.910	10.980	10.640	10.688	7.853	8,394
2022-06-15	10.890	10.920	10.760	10.820	7.950	3,017
2022-06-14	10.802	10.802	10.680	10.802	7.937	1,758
2022-06-13	11.000	11.000	10.700	10.843	7.967	9,892
2022-06-10	11.500	11.500	11.160	11.162	8.201	18,099
2022-06-09	11.750	11.800	11.580	11.587	8.514	16,538
2022-06-08	12.000	12.020	11.720	11.780	8.655	26,425
2022-06-07	11.970	12.060	11.918	12.008	8.823	12,578
2022-06-06	11.890	12.000	11.860	11.946	8.777	12,971
2022-06-01	11.890	11.942	11.680	11.720	8.611	11,973
2022-05-31	11.950	11.960	11.800	11.920	8.758	26,250
2022-05-30	12.020	12.100	11.887	11.920	8.758	26,016
2022-05-27	11.700	11.960	11.700	11.820	8.685	14,331
2022-05-26	11.559	11.680	11.559	11.667	8.572	11,057
2022-05-25	11.460	11.500	11.300	11.406	8.380	26,152
2022-05-24	11.630	11.760	11.400	11.400	8.376	18,876
2022-05-23	11.610	11.720	11.440	11.600	8.523	3,112
2022-05-20	11.670	11.740	11.400	11.620	8.538	5,577
2022-05-19	11.790	11.834	11.540	11.800	8.670	8,151
2022-05-18	12.040	12.260	11.940	12.099	8.890	16,994
2022-05-17	11.901	12.200	11.901	11.901	8.744	17,976
2022-05-16	11.890	11.900	11.660	11.880	8.729	118,946
2022-05-13	11.879	11.879	11.440	11.709	8.603	36,878
2022-05-12	12.320	12.400	10.860	12.400	9.111	209,710
2022-05-11	12.770	13.240	12.700	12.700	9.331	28,314
2022-05-10	13.000	13.040	12.740	12.760	9.375	7,946
2022-05-09	12.590	12.860	12.420	12.751	9.369	22,290
2022-05-06	12.550	12.660	12.380	12.580	9.243	99,405
2022-05-05	12.892	12.892	12.500	12.610	9.265	9,308
2022-05-04	12.590	12.780	12.440	12.620	9.272	36,610
2022-05-03	12.410	12.560	12.200	12.340	9.067	27,200
2022-04-29	12.020	12.020	11.838	11.918	8.757	16,284
2022-04-28	11.700	11.920	11.700	11.900	8.743	15,533
2022-04-27	12.140	12.140	11.300	11.462	8.421	23,109
2022-04-26	12.700	12.700	12.220	12.500	9.184	15,969
2022-04-25	13.040	13.040	12.798	12.877	9.461	13,281
2022-04-22	13.290	13.360	13.100	13.229	9.720	7,852
2022-04-21	13.210	13.480	13.180	13.180	9.684	11,738
2022-04-20	12.730	13.160	12.700	12.800	9.405	30,860
2022-04-19	12.590	12.680	12.500	12.500	9.184	2,375
2022-04-14	12.820	12.820	12.480	12.820	9.419	16,336

← NewerPage 19 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.