Beneteau SA historical data

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

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

← NewerPage 2 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.