Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	12.800	12.800	12.480	12.800	9.405	7,888
2022-04-12	12.840	12.940	12.680	12.700	9.331	12,587
2022-04-11	13.060	13.060	12.740	12.980	9.537	14,087
2022-04-08	13.210	13.300	13.138	13.300	9.772	17,619
2022-04-07	13.080	13.420	13.000	13.020	9.566	23,952
2022-04-06	13.570	13.700	13.139	13.580	9.978	9,196
2022-04-05	14.099	14.099	13.519	13.520	9.934	15,959
2022-04-04	14.460	14.460	14.200	14.200	10.433	7,511
2022-04-01	14.159	14.400	14.159	14.280	10.492	10,731
2022-03-31	14.500	14.500	14.219	14.219	10.448	23,449
2022-03-30	14.640	14.640	14.394	14.640	10.757	9,612
2022-03-29	14.500	14.580	14.320	14.425	10.599	36,060
2022-03-28	14.400	14.580	14.220	14.280	10.492	22,675
2022-03-25	14.010	14.320	13.880	14.100	10.360	17,289
2022-03-24	14.216	14.216	13.900	14.133	10.384	5,147
2022-03-23	14.250	14.560	14.100	14.380	10.566	11,435
2022-03-22	14.010	14.160	13.940	14.160	10.404	32,439
2022-03-21	14.256	14.256	13.760	13.880	10.198	25,396
2022-03-18	14.970	15.040	14.178	14.283	10.494	48,495
2022-03-17	14.290	14.480	14.000	14.000	10.286	3,526
2022-03-16	14.010	14.300	13.920	14.280	10.492	5,845
2022-03-15	13.700	13.783	13.420	13.520	9.934	10,013
2022-03-14	13.539	13.940	13.539	13.740	10.095	20,681
2022-03-11	13.120	13.560	13.120	13.400	9.846	38,339
2022-03-10	13.290	13.420	13.020	13.100	9.625	15,059
2022-03-09	12.750	13.220	12.700	13.180	9.684	25,492
2022-03-08	12.510	13.320	12.460	12.460	9.155	24,193
2022-03-07	12.430	13.180	12.340	12.939	9.507	31,465
2022-03-04	13.680	13.680	13.260	13.531	9.942	38,528
2022-03-03	14.150	14.540	14.140	14.370	10.558	15,737
2022-03-02	13.680	14.240	13.680	14.080	10.345	19,385
2022-03-01	14.930	15.100	14.360	14.360	10.551	34,108
2022-02-28	14.200	15.080	14.200	14.940	10.977	10,746
2022-02-25	13.760	14.640	13.760	14.228	10.454	31,134
2022-02-24	13.100	13.700	13.100	13.317	9.784	16,243
2022-02-23	14.250	14.400	13.880	14.138	10.387	12,763
2022-02-22	13.230	14.140	13.160	13.940	10.242	11,088
2022-02-21	14.170	14.280	13.879	14.177	10.416	32,252
2022-02-18	14.200	14.200	14.020	14.163	10.406	9,874
2022-02-17	14.660	14.660	14.140	14.140	10.389	15,054
2022-02-16	14.944	14.944	14.580	14.689	10.792	6,906
2022-02-15	14.460	14.949	14.460	14.840	10.904	9,033
2022-02-14	14.520	14.660	14.320	14.560	10.698	8,892
2022-02-11	15.340	15.340	15.030	15.040	11.051	3,154
2022-02-10	15.480	15.600	15.260	15.499	11.387	10,496
2022-02-09	15.340	15.478	15.340	15.478	11.372	8,118
2022-02-08	15.080	15.153	15.080	15.103	11.097	6,232
2022-02-07	14.960	14.960	14.580	14.960	10.992	6,233
2022-02-04	14.950	15.060	14.800	14.820	10.889	9,188
2022-02-03	14.760	14.949	14.760	14.860	10.919	13,471
2022-02-02	14.820	15.000	14.820	14.840	10.904	6,871
2022-02-01	14.700	14.820	14.560	14.720	10.815	10,456
2022-01-31	14.870	14.920	14.522	14.682	10.788	17,609
2022-01-28	14.810	14.820	14.540	14.800	10.874	16,577
2022-01-27	14.720	14.960	14.680	14.727	10.820	8,072
2022-01-26	14.480	14.920	14.480	14.820	10.889	13,134
2022-01-25	14.400	14.680	14.400	14.440	10.610	12,769
2022-01-24	14.349	14.349	14.190	14.200	10.433	18,344
2022-01-21	15.040	15.040	14.660	14.800	10.874	3,891
2022-01-20	15.090	15.240	14.920	15.222	11.184	8,016

← NewerPage 20 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.