Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.800 | 7.000 | 6.700 | 6.970 | 6.766 | 23,309 |
| 2026-05-05 | 6.670 | 6.670 | 6.550 | 6.590 | 6.397 | 21,979 |
| 2026-04-30 | 6.745 | 6.810 | 6.670 | 6.790 | 6.591 | 1,910 |
| 2026-04-29 | 6.765 | 6.800 | 6.730 | 6.735 | 6.538 | 480 |
| 2026-04-28 | 6.880 | 6.900 | 6.810 | 6.830 | 6.630 | 348 |
| 2026-04-27 | 7.005 | 7.020 | 6.900 | 6.910 | 6.708 | 427 |
| 2026-04-24 | 6.970 | 7.080 | 6.910 | 7.080 | 6.873 | 9,583 |
| 2026-04-23 | 7.030 | 7.030 | 7.000 | 7.017 | 6.812 | 459 |
| 2026-04-22 | 7.095 | 7.180 | 7.040 | 7.040 | 6.834 | 65 |
| 2026-04-21 | 7.150 | 7.150 | 7.120 | 7.140 | 6.931 | 2,127 |
| 2026-04-20 | 7.243 | 7.243 | 7.140 | 7.200 | 6.989 | 1,299 |
| 2026-04-17 | 7.250 | 7.400 | 7.230 | 7.398 | 7.181 | 1,874 |
| 2026-04-16 | 7.120 | 7.190 | 7.120 | 7.188 | 6.978 | 17,491 |
| 2026-04-15 | 7.082 | 7.120 | 7.082 | 7.082 | 6.875 | 649 |
| 2026-04-14 | 7.025 | 7.090 | 7.010 | 7.010 | 6.805 | 1,511 |
| 2026-04-13 | 7.005 | 7.010 | 6.970 | 7.000 | 6.795 | 474 |
| 2026-04-10 | 7.030 | 7.170 | 7.030 | 7.131 | 6.922 | 441 |
| 2026-04-09 | 7.170 | 7.170 | 6.942 | 6.942 | 6.739 | 2,468 |
| 2026-04-08 | 7.200 | 7.220 | 7.020 | 7.206 | 6.995 | 7,636 |
| 2026-04-07 | 6.820 | 7.010 | 6.820 | 6.900 | 6.698 | 16,352 |
| 2026-04-02 | 6.870 | 6.870 | 6.780 | 6.855 | 6.654 | 1,841 |
| 2026-04-01 | 6.905 | 7.045 | 6.905 | 6.975 | 6.771 | 13,501 |
| 2026-03-31 | 6.763 | 6.845 | 6.763 | 6.763 | 6.565 | 1,019 |
| 2026-03-30 | 6.718 | 6.740 | 6.585 | 6.706 | 6.510 | 4,176 |
| 2026-03-27 | 6.590 | 6.660 | 6.590 | 6.636 | 6.441 | 3,231 |
| 2026-03-26 | 6.640 | 6.740 | 6.625 | 6.633 | 6.439 | 6,654 |
| 2026-03-25 | 6.875 | 7.000 | 6.695 | 6.863 | 6.662 | 4,107 |
| 2026-03-24 | 6.824 | 6.824 | 6.705 | 6.824 | 6.624 | 5,221 |
| 2026-03-23 | 6.450 | 6.775 | 6.400 | 6.720 | 6.524 | 7,883 |
| 2026-03-20 | 6.545 | 6.640 | 6.545 | 6.545 | 6.353 | 37,465 |
| 2026-03-19 | 6.323 | 6.520 | 6.135 | 6.288 | 6.104 | 2,196 |
| 2026-03-18 | 6.665 | 6.810 | 6.645 | 6.675 | 6.480 | 1,757 |
| 2026-03-17 | 6.640 | 6.703 | 6.520 | 6.690 | 6.494 | 1,087 |
| 2026-03-16 | 6.650 | 6.650 | 6.515 | 6.515 | 6.324 | 364 |
| 2026-03-13 | 6.728 | 6.730 | 6.653 | 6.655 | 6.460 | 967 |
| 2026-03-12 | 6.960 | 6.960 | 6.765 | 6.771 | 6.572 | 3,652 |
| 2026-03-11 | 7.030 | 7.030 | 6.965 | 7.013 | 6.808 | 2,087 |
| 2026-03-10 | 7.010 | 7.075 | 7.010 | 7.059 | 6.852 | 2,623 |
| 2026-03-09 | 6.865 | 6.865 | 6.760 | 6.779 | 6.581 | 2,002 |
| 2026-03-06 | 7.210 | 7.210 | 6.965 | 7.020 | 6.815 | 5,524 |
| 2026-03-05 | 7.095 | 7.225 | 7.000 | 7.173 | 6.963 | 4,259 |
| 2026-03-04 | 7.168 | 7.220 | 7.010 | 7.018 | 6.812 | 18,443 |
| 2026-03-03 | 7.540 | 7.540 | 7.235 | 7.296 | 7.082 | 3,277 |
| 2026-03-02 | 7.670 | 7.840 | 7.545 | 7.788 | 7.560 | 6,347 |
| 2026-02-27 | 7.978 | 8.033 | 7.860 | 7.953 | 7.720 | 2,421 |
| 2026-02-26 | 7.890 | 8.048 | 7.890 | 8.009 | 7.774 | 15,206 |
| 2026-02-25 | 7.815 | 7.890 | 7.765 | 7.765 | 7.538 | 1,370 |
| 2026-02-24 | 7.758 | 7.770 | 7.720 | 7.750 | 7.523 | 6,689 |
| 2026-02-23 | 7.890 | 7.910 | 7.815 | 7.826 | 7.597 | 24,443 |
| 2026-02-20 | 7.670 | 8.020 | 7.643 | 7.842 | 7.612 | 2,940 |
| 2026-02-19 | 7.800 | 7.800 | 7.665 | 7.734 | 7.508 | 4,523 |
| 2026-02-18 | 7.745 | 7.745 | 7.583 | 7.690 | 7.465 | 37,626 |
| 2026-02-17 | 7.690 | 7.750 | 7.555 | 7.560 | 7.339 | 1,605 |
| 2026-02-16 | 7.430 | 7.825 | 7.430 | 7.562 | 7.340 | 5,292 |
| 2026-02-13 | 7.700 | 7.700 | 7.605 | 7.630 | 7.407 | 5,587 |
| 2026-02-12 | 7.840 | 7.875 | 7.708 | 7.708 | 7.482 | 1,449 |
| 2026-02-11 | 7.940 | 7.940 | 7.715 | 7.761 | 7.534 | 58,227 |
| 2026-02-10 | 8.055 | 8.300 | 7.923 | 7.975 | 7.742 | 3,437 |
| 2026-02-09 | 7.948 | 7.990 | 7.925 | 7.946 | 7.714 | 4,534 |
| 2026-02-06 | 7.963 | 7.965 | 7.725 | 7.799 | 7.570 | 9,407 |
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.