Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7.948 | 8.020 | 7.825 | 7.830 | 7.601 | 228 |
| 2025-11-07 | 8.025 | 8.065 | 7.890 | 7.969 | 7.736 | 15,572 |
| 2025-11-06 | 8.090 | 8.170 | 8.015 | 8.041 | 7.805 | 5,355 |
| 2025-11-05 | 8.225 | 8.225 | 7.990 | 8.068 | 7.832 | 66,408 |
| 2025-11-04 | 8.490 | 8.860 | 8.440 | 8.513 | 8.264 | 2,979 |
| 2025-11-03 | 8.333 | 8.468 | 8.305 | 8.452 | 8.205 | 605 |
| 2025-10-31 | 8.303 | 8.370 | 8.270 | 8.364 | 8.119 | 417 |
| 2025-10-30 | 8.310 | 8.310 | 8.225 | 8.277 | 8.034 | 10,131 |
| 2025-10-29 | 8.480 | 8.555 | 8.285 | 8.330 | 8.086 | 781 |
| 2025-10-28 | 8.525 | 8.525 | 8.465 | 8.465 | 8.217 | 236 |
| 2025-10-27 | 8.510 | 8.570 | 8.510 | 8.539 | 8.289 | 1,509 |
| 2025-10-24 | 8.393 | 8.475 | 8.385 | 8.421 | 8.174 | 1,965 |
| 2025-10-23 | 8.355 | 8.425 | 8.355 | 8.393 | 8.147 | 578 |
| 2025-10-22 | 8.480 | 8.490 | 8.285 | 8.296 | 8.053 | 1,608 |
| 2025-10-21 | 8.420 | 8.495 | 8.420 | 8.495 | 8.246 | 1,109 |
| 2025-10-20 | 8.255 | 8.322 | 8.255 | 8.322 | 8.079 | 286 |
| 2025-10-17 | 8.103 | 8.300 | 8.040 | 8.260 | 8.018 | 1,327 |
| 2025-10-16 | 8.042 | 8.062 | 8.042 | 8.062 | 7.826 | 723 |
| 2025-10-15 | 8.000 | 8.125 | 7.990 | 8.010 | 7.775 | 10,319 |
| 2025-10-14 | 7.958 | 7.980 | 7.855 | 7.980 | 7.746 | 1,415 |
| 2025-10-13 | 7.948 | 7.990 | 7.893 | 7.953 | 7.720 | 5,559 |
| 2025-10-10 | 8.070 | 8.180 | 7.920 | 8.025 | 7.790 | 11,046 |
| 2025-10-09 | 8.200 | 8.315 | 8.050 | 8.175 | 7.936 | 916 |
| 2025-10-08 | 8.075 | 8.160 | 8.015 | 8.140 | 7.902 | 3,690 |
| 2025-10-07 | 8.108 | 8.155 | 8.018 | 8.124 | 7.886 | 2,903 |
| 2025-10-06 | 8.310 | 8.310 | 8.100 | 8.165 | 7.926 | 118 |
| 2025-10-03 | 8.270 | 8.355 | 8.270 | 8.355 | 8.110 | 256 |
| 2025-10-02 | 8.588 | 8.620 | 8.278 | 8.438 | 8.191 | 690 |
| 2025-10-01 | 8.620 | 8.645 | 8.590 | 8.600 | 8.348 | 2,127 |
| 2025-09-30 | 8.480 | 8.685 | 8.470 | 8.657 | 8.403 | 31,138 |
| 2025-09-29 | 8.340 | 8.515 | 8.340 | 8.430 | 8.183 | 24,112 |
| 2025-09-26 | 8.125 | 8.280 | 8.125 | 8.233 | 7.991 | 7,128 |
| 2025-09-25 | 8.150 | 8.150 | 7.850 | 8.003 | 7.769 | 5,848 |
| 2025-09-24 | 8.900 | 8.900 | 8.608 | 8.701 | 8.446 | 1,703 |
| 2025-09-23 | 8.775 | 8.920 | 8.775 | 8.920 | 8.659 | 8,461 |
| 2025-09-22 | 8.680 | 8.773 | 8.635 | 8.735 | 8.479 | 66 |
| 2025-09-19 | 8.720 | 8.818 | 8.720 | 8.773 | 8.517 | 1,828 |
| 2025-09-18 | 8.778 | 8.780 | 8.645 | 8.707 | 8.452 | 3,594 |
| 2025-09-17 | 8.600 | 8.695 | 8.600 | 8.652 | 8.399 | 1,364 |
| 2025-09-16 | 8.375 | 8.630 | 8.375 | 8.408 | 8.161 | 1,251 |
| 2025-09-15 | 8.303 | 8.390 | 8.290 | 8.384 | 8.139 | 1,288 |
| 2025-09-12 | 8.350 | 8.350 | 8.255 | 8.350 | 8.106 | 194 |
| 2025-09-11 | 8.378 | 8.400 | 8.320 | 8.335 | 8.091 | 403 |
| 2025-09-10 | 8.368 | 8.470 | 8.295 | 8.295 | 8.052 | 563 |
| 2025-09-09 | 8.640 | 8.670 | 8.375 | 8.423 | 8.176 | 726 |
| 2025-09-08 | 8.195 | 8.645 | 8.195 | 8.580 | 8.329 | 607 |
| 2025-09-05 | 8.163 | 8.228 | 8.160 | 8.228 | 7.987 | 619 |
| 2025-09-04 | 8.103 | 8.135 | 8.065 | 8.075 | 7.838 | 756 |
| 2025-09-03 | 8.103 | 8.205 | 8.065 | 8.090 | 7.853 | 1,199 |
| 2025-09-02 | 8.250 | 8.295 | 8.095 | 8.156 | 7.917 | 431 |
| 2025-09-01 | 8.365 | 8.365 | 8.260 | 8.299 | 8.056 | 674 |
| 2025-08-29 | 8.443 | 8.443 | 8.385 | 8.398 | 8.152 | 730 |
| 2025-08-28 | 8.538 | 8.670 | 8.500 | 8.500 | 8.251 | 328 |
| 2025-08-27 | 8.405 | 8.555 | 8.405 | 8.477 | 8.229 | 1,893 |
| 2025-08-26 | 8.548 | 8.568 | 8.180 | 8.267 | 8.025 | 8,233 |
| 2025-08-22 | 8.790 | 9.025 | 8.790 | 9.004 | 8.740 | 1,250 |
| 2025-08-21 | 8.800 | 8.800 | 8.728 | 8.770 | 8.513 | 853 |
| 2025-08-20 | 8.840 | 8.840 | 8.745 | 8.802 | 8.544 | 1,910 |
| 2025-08-19 | 8.645 | 8.825 | 8.645 | 8.825 | 8.567 | 211 |
| 2025-08-18 | 8.748 | 8.780 | 8.635 | 8.635 | 8.382 | 220 |
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.