Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.990 | 6.060 | 5.990 | 6.010 | 6.010 | 11,148 |
| 2026-07-29 | 5.950 | 5.950 | 5.810 | 5.885 | 5.885 | 4,385 |
| 2026-07-28 | 6.050 | 6.050 | 5.880 | 5.919 | 5.919 | 5,666 |
| 2026-07-27 | 6.130 | 6.210 | 6.130 | 6.200 | 6.200 | 2,224 |
| 2026-07-24 | 6.050 | 6.120 | 6.050 | 6.120 | 6.120 | 12,196 |
| 2026-07-23 | 6.080 | 6.080 | 6.000 | 6.060 | 6.060 | 441 |
| 2026-07-22 | 6.100 | 6.170 | 6.000 | 6.120 | 6.120 | 244 |
| 2026-07-21 | 6.100 | 6.100 | 6.070 | 6.070 | 6.070 | 114 |
| 2026-07-20 | 6.160 | 6.205 | 6.120 | 6.160 | 6.160 | 200 |
| 2026-07-17 | 6.205 | 6.205 | 6.140 | 6.190 | 6.190 | 671 |
| 2026-07-16 | 6.205 | 6.260 | 6.190 | 6.225 | 6.225 | 478 |
| 2026-07-15 | 6.100 | 6.225 | 6.060 | 6.225 | 6.225 | 3,921 |
| 2026-07-14 | 6.100 | 6.110 | 6.070 | 6.091 | 6.091 | 729 |
| 2026-07-13 | 6.085 | 6.150 | 6.085 | 6.087 | 6.087 | 1,191 |
| 2026-07-10 | 6.150 | 6.177 | 6.090 | 6.130 | 6.130 | 2,332 |
| 2026-07-09 | 6.100 | 6.120 | 5.990 | 6.120 | 6.120 | 1,548 |
| 2026-07-08 | 6.150 | 6.150 | 5.960 | 6.010 | 6.010 | 3,755 |
| 2026-07-07 | 6.225 | 6.300 | 6.150 | 6.170 | 6.170 | 5,156 |
| 2026-07-06 | 6.270 | 6.320 | 6.270 | 6.290 | 6.290 | 1,504 |
| 2026-07-03 | 6.205 | 6.270 | 6.200 | 6.215 | 6.215 | 276 |
| 2026-07-02 | 6.205 | 6.230 | 6.140 | 6.205 | 6.205 | 3,682 |
| 2026-07-01 | 6.440 | 6.440 | 6.110 | 6.235 | 6.235 | 4,271 |
| 2026-06-30 | 6.550 | 6.550 | 6.480 | 6.520 | 6.520 | 498 |
| 2026-06-29 | 6.605 | 6.630 | 6.540 | 6.540 | 6.540 | 1,360 |
| 2026-06-26 | 6.675 | 6.710 | 6.530 | 6.530 | 6.530 | 1,006 |
| 2026-06-25 | 6.655 | 6.750 | 6.655 | 6.655 | 6.655 | 1,365 |
| 2026-06-24 | 6.550 | 6.620 | 6.510 | 6.570 | 6.570 | 1,913 |
| 2026-06-23 | 6.530 | 6.620 | 6.530 | 6.562 | 6.562 | 766 |
| 2026-06-22 | 6.550 | 6.550 | 6.480 | 6.530 | 6.530 | 2,964 |
| 2026-06-19 | 6.605 | 6.620 | 6.520 | 6.520 | 6.520 | 394 |
| 2026-06-18 | 6.605 | 6.655 | 6.550 | 6.655 | 6.655 | 726 |
| 2026-06-17 | 6.700 | 6.700 | 6.590 | 6.615 | 6.615 | 2,008 |
| 2026-06-16 | 6.910 | 6.910 | 6.820 | 6.830 | 6.630 | 976 |
| 2026-06-15 | 6.850 | 7.130 | 6.850 | 7.085 | 6.878 | 6,088 |
| 2026-06-12 | 6.665 | 6.730 | 6.620 | 6.640 | 6.446 | 10 |
| 2026-06-11 | 6.700 | 6.700 | 6.620 | 6.690 | 6.494 | 177 |
| 2026-06-10 | 6.645 | 6.650 | 6.550 | 6.579 | 6.386 | 1,426 |
| 2026-06-09 | 6.720 | 6.720 | 6.660 | 6.695 | 6.499 | 613 |
| 2026-06-08 | 6.675 | 6.750 | 6.620 | 6.620 | 6.426 | 707 |
| 2026-06-05 | 6.800 | 6.820 | 6.690 | 6.700 | 6.504 | 515 |
| 2026-06-04 | 6.830 | 6.860 | 6.720 | 6.720 | 6.523 | 4,797 |
| 2026-06-03 | 6.830 | 6.830 | 6.800 | 6.810 | 6.611 | 60 |
| 2026-06-02 | 6.940 | 6.950 | 6.850 | 6.890 | 6.688 | 21 |
| 2026-06-01 | 6.980 | 6.980 | 6.860 | 6.920 | 6.717 | 1,393 |
| 2026-05-29 | 7.070 | 7.070 | 7.020 | 7.050 | 6.844 | 34,701 |
| 2026-05-28 | 7.020 | 7.020 | 6.975 | 6.981 | 6.777 | 495 |
| 2026-05-27 | 7.000 | 7.150 | 7.000 | 7.080 | 6.873 | 6,532 |
| 2026-05-26 | 6.970 | 6.990 | 6.920 | 6.970 | 6.766 | 11,855 |
| 2026-05-22 | 6.930 | 7.030 | 6.930 | 6.966 | 6.762 | 5,676 |
| 2026-05-21 | 7.015 | 7.050 | 6.920 | 6.927 | 6.724 | 1,876 |
| 2026-05-20 | 6.880 | 7.000 | 6.770 | 6.837 | 6.637 | 12,312 |
| 2026-05-19 | 7.030 | 7.030 | 6.810 | 7.015 | 6.810 | 3,634 |
| 2026-05-18 | 7.100 | 7.100 | 6.985 | 7.020 | 6.814 | 1,870 |
| 2026-05-15 | 7.255 | 7.255 | 7.155 | 7.155 | 6.946 | 365 |
| 2026-05-14 | 7.260 | 7.460 | 7.260 | 7.460 | 7.242 | 1,298 |
| 2026-05-13 | 7.160 | 7.345 | 7.160 | 7.190 | 6.979 | 17,547 |
| 2026-05-12 | 7.210 | 7.210 | 7.100 | 7.120 | 6.912 | 1,369 |
| 2026-05-11 | 7.200 | 7.220 | 7.200 | 7.216 | 7.005 | 704 |
| 2026-05-08 | 7.140 | 7.210 | 7.140 | 7.160 | 6.950 | 838 |
| 2026-05-07 | 7.005 | 7.210 | 7.000 | 7.210 | 6.999 | 4,371 |
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.