Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 7.938 | 7.960 | 7.880 | 7.912 | 7.680 | 814 |
| 2026-02-04 | 7.970 | 8.018 | 7.970 | 7.995 | 7.761 | 9,690 |
| 2026-02-03 | 7.938 | 8.000 | 7.907 | 7.907 | 7.675 | 503 |
| 2026-02-02 | 7.935 | 7.935 | 7.830 | 7.859 | 7.629 | 3,628 |
| 2026-01-30 | 8.010 | 8.090 | 7.930 | 7.930 | 7.698 | 4,811 |
| 2026-01-29 | 8.015 | 8.015 | 7.965 | 7.980 | 7.746 | 2,221 |
| 2026-01-28 | 8.050 | 8.050 | 7.975 | 8.030 | 7.795 | 620 |
| 2026-01-27 | 8.275 | 8.275 | 8.035 | 8.120 | 7.882 | 5,666 |
| 2026-01-26 | 8.365 | 8.365 | 8.170 | 8.240 | 7.999 | 2,948 |
| 2026-01-23 | 8.200 | 8.285 | 8.125 | 8.265 | 8.023 | 3,715 |
| 2026-01-22 | 8.168 | 8.175 | 8.040 | 8.097 | 7.860 | 1,501 |
| 2026-01-21 | 7.990 | 7.990 | 7.925 | 7.949 | 7.716 | 4,661 |
| 2026-01-20 | 8.108 | 8.130 | 7.950 | 8.010 | 7.775 | 1,854 |
| 2026-01-19 | 8.250 | 8.290 | 8.145 | 8.187 | 7.947 | 2,850 |
| 2026-01-16 | 8.315 | 8.315 | 8.300 | 8.300 | 8.057 | 150 |
| 2026-01-15 | 8.420 | 8.465 | 8.345 | 8.391 | 8.145 | 608 |
| 2026-01-14 | 8.450 | 8.525 | 8.355 | 8.478 | 8.230 | 14,572 |
| 2026-01-13 | 8.620 | 8.630 | 8.440 | 8.558 | 8.307 | 24,813 |
| 2026-01-12 | 8.475 | 8.620 | 8.465 | 8.519 | 8.270 | 676 |
| 2026-01-09 | 8.405 | 8.460 | 8.363 | 8.385 | 8.140 | 2,873 |
| 2026-01-08 | 8.402 | 8.402 | 8.335 | 8.402 | 8.156 | 2,249 |
| 2026-01-07 | 8.440 | 8.445 | 8.375 | 8.415 | 8.169 | 1,014 |
| 2026-01-06 | 8.400 | 8.455 | 8.295 | 8.299 | 8.056 | 601 |
| 2026-01-05 | 8.303 | 8.345 | 8.210 | 8.235 | 7.994 | 3,435 |
| 2026-01-02 | 8.303 | 8.370 | 8.295 | 8.295 | 8.052 | 466 |
| 2025-12-31 | 8.333 | 8.345 | 8.260 | 8.295 | 8.052 | 1,567 |
| 2025-12-30 | 8.305 | 8.340 | 8.305 | 8.315 | 8.071 | 1,744 |
| 2025-12-29 | 8.075 | 8.300 | 8.060 | 8.206 | 7.966 | 4,985 |
| 2025-12-24 | 8.050 | 8.090 | 8.050 | 8.050 | 7.814 | 301 |
| 2025-12-23 | 8.095 | 8.095 | 8.045 | 8.070 | 7.834 | 1,072 |
| 2025-12-22 | 8.190 | 8.190 | 8.095 | 8.135 | 7.897 | 419 |
| 2025-12-19 | 8.275 | 8.275 | 8.173 | 8.206 | 7.965 | 1,331 |
| 2025-12-18 | 8.245 | 8.245 | 8.200 | 8.219 | 7.978 | 25,869 |
| 2025-12-17 | 8.420 | 8.420 | 8.285 | 8.331 | 8.087 | 3,160 |
| 2025-12-16 | 8.355 | 8.500 | 8.355 | 8.426 | 8.179 | 2,088 |
| 2025-12-15 | 8.333 | 8.415 | 8.320 | 8.370 | 8.125 | 14,198 |
| 2025-12-12 | 8.178 | 8.305 | 8.145 | 8.191 | 7.951 | 1,994 |
| 2025-12-11 | 8.075 | 8.095 | 8.050 | 8.095 | 7.858 | 687 |
| 2025-12-10 | 8.000 | 8.045 | 7.970 | 8.033 | 7.797 | 4,669 |
| 2025-12-09 | 8.045 | 8.105 | 8.020 | 8.031 | 7.796 | 16,324 |
| 2025-12-08 | 8.215 | 8.280 | 8.105 | 8.150 | 7.911 | 22,546 |
| 2025-12-05 | 8.140 | 8.275 | 8.140 | 8.229 | 7.988 | 10,747 |
| 2025-12-04 | 8.103 | 8.135 | 8.060 | 8.100 | 7.863 | 90 |
| 2025-12-03 | 8.030 | 8.075 | 7.970 | 8.028 | 7.793 | 760 |
| 2025-12-02 | 8.035 | 8.060 | 8.010 | 8.025 | 7.790 | 1,119 |
| 2025-12-01 | 8.020 | 8.075 | 7.991 | 7.991 | 7.757 | 945 |
| 2025-11-28 | 8.050 | 8.113 | 8.050 | 8.085 | 7.848 | 3,262 |
| 2025-11-27 | 7.915 | 8.030 | 7.915 | 7.990 | 7.756 | 3,349 |
| 2025-11-26 | 7.785 | 7.850 | 7.785 | 7.824 | 7.595 | 144 |
| 2025-11-25 | 7.865 | 7.954 | 7.683 | 7.719 | 7.493 | 4,793 |
| 2025-11-24 | 7.740 | 8.003 | 7.740 | 7.810 | 7.581 | 200 |
| 2025-11-21 | 7.420 | 7.690 | 7.400 | 7.685 | 7.460 | 390 |
| 2025-11-20 | 7.743 | 7.750 | 7.490 | 7.535 | 7.315 | 1,566 |
| 2025-11-19 | 7.703 | 7.725 | 7.665 | 7.715 | 7.489 | 881 |
| 2025-11-18 | 7.750 | 7.750 | 7.680 | 7.680 | 7.455 | 552 |
| 2025-11-17 | 7.793 | 7.875 | 7.793 | 7.875 | 7.645 | 7,555 |
| 2025-11-14 | 7.928 | 7.995 | 7.785 | 7.785 | 7.557 | 1,169 |
| 2025-11-13 | 7.978 | 8.035 | 7.920 | 7.920 | 7.688 | 4,883 |
| 2025-11-12 | 7.925 | 8.088 | 7.925 | 8.035 | 7.800 | 314 |
| 2025-11-11 | 7.850 | 7.940 | 7.720 | 7.730 | 7.504 | 6,387 |
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.