Beneteau SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	15.520	15.520	15.120	15.120	11.109	13,370
2022-01-18	15.890	15.960	15.379	15.380	11.300	23,197
2022-01-17	15.660	15.920	15.660	15.860	11.653	1,702
2022-01-14	15.560	15.560	15.440	15.560	11.433	8,712
2022-01-13	15.500	15.760	15.500	15.620	11.477	14,016
2022-01-12	15.520	15.640	15.420	15.500	11.389	4,981
2022-01-11	15.500	15.660	15.362	15.520	11.403	12,383
2022-01-10	15.950	16.020	15.498	15.666	11.510	8,034
2022-01-07	15.900	16.160	15.900	16.160	11.873	21,762
2022-01-06	15.460	15.820	15.320	15.818	11.622	15,013
2022-01-05	14.850	15.800	14.760	15.059	11.064	30,103
2022-01-04	14.890	15.200	14.854	14.880	10.933	11,945
2021-12-31	14.040	14.240	14.040	14.208	10.439	785
2021-12-30	14.190	14.240	14.080	14.080	10.345	8,422
2021-12-29	14.270	14.360	14.120	14.280	10.492	8,015
2021-12-24	14.350	14.460	14.220	14.220	10.448	3,310
2021-12-23	14.220	14.460	14.220	14.400	10.580	4,708
2021-12-22	13.960	14.180	13.960	14.180	10.419	8,778
2021-12-21	13.900	13.940	13.780	13.940	10.242	8,624
2021-12-20	13.740	13.740	13.620	13.640	10.022	7,269
2021-12-17	13.880	14.040	13.880	14.000	10.286	12,551
2021-12-16	14.010	14.141	13.900	14.018	10.300	10,196
2021-12-15	13.820	14.180	13.780	13.960	10.257	9,228
2021-12-14	13.720	14.000	13.720	13.820	10.154	2,848
2021-12-13	13.780	13.880	13.780	13.780	10.125	14,242
2021-12-10	13.719	13.980	13.719	13.800	10.139	6,692
2021-12-09	13.600	13.800	13.598	13.701	10.067	8,652
2021-12-08	13.720	13.720	13.626	13.720	10.081	11,108
2021-12-07	13.980	13.980	13.660	13.841	10.170	24,067
2021-12-06	13.220	14.020	13.220	13.640	10.022	20,908
2021-12-03	13.100	13.400	13.060	13.144	9.657	16,248
2021-12-02	12.840	13.080	12.840	12.949	9.514	19,227
2021-12-01	12.920	13.040	12.920	12.991	9.545	5,478
2021-11-30	12.880	12.940	12.700	12.920	9.493	7,799
2021-11-29	12.900	13.160	12.900	12.980	9.537	19,132
2021-11-26	12.900	13.200	12.640	12.760	9.375	8,112
2021-11-25	13.160	13.600	13.140	13.580	9.978	2,648
2021-11-24	13.200	13.200	13.000	13.041	9.581	5,002
2021-11-23	13.390	13.500	13.160	13.160	9.669	1,714
2021-11-22	13.700	13.700	13.400	13.500	9.919	9,525
2021-11-19	13.840	13.860	13.640	13.740	10.095	8,349
2021-11-18	14.040	14.040	13.760	13.760	10.110	3,300
2021-11-17	14.140	14.300	14.140	14.180	10.419	11,605
2021-11-16	14.070	14.180	14.020	14.160	10.404	15,702
2021-11-15	14.080	14.260	14.080	14.133	10.384	5,429
2021-11-12	14.110	14.140	13.880	13.913	10.222	6,086
2021-11-11	14.620	14.880	14.120	14.240	10.463	36,472
2021-11-10	13.350	15.000	13.240	15.000	11.021	48,908
2021-11-09	13.240	13.240	13.080	13.161	9.670	3,310
2021-11-08	13.220	13.318	13.220	13.318	9.785	1,228
2021-11-05	13.290	13.320	13.100	13.160	9.669	1,273
2021-11-04	13.200	13.340	13.200	13.320	9.787	5,587
2021-11-03	13.100	13.140	13.040	13.101	9.626	3,253
2021-11-02	13.160	13.160	13.040	13.040	9.581	873
2021-11-01	13.310	13.340	13.180	13.300	9.772	5,059
2021-10-29	13.140	13.240	13.061	13.201	9.699	2,531
2021-10-28	13.060	13.080	13.060	13.060	9.596	2,547
2021-10-27	13.300	13.300	13.060	13.244	9.731	4,970
2021-10-26	13.290	13.480	13.220	13.220	9.713	4,933
2021-10-25	13.100	13.300	13.060	13.300	9.772	4,746

← NewerPage 21 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.