Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.825 | 8.825 | 8.755 | 8.755 | 8.499 | 274 |
| 2025-08-14 | 8.703 | 8.818 | 8.695 | 8.765 | 8.509 | 4,663 |
| 2025-08-13 | 8.650 | 8.690 | 8.600 | 8.690 | 8.436 | 242 |
| 2025-08-12 | 8.538 | 8.609 | 8.520 | 8.609 | 8.357 | 563 |
| 2025-08-11 | 8.650 | 8.670 | 8.630 | 8.630 | 8.377 | 175 |
| 2025-08-08 | 8.593 | 8.740 | 8.575 | 8.680 | 8.426 | 3,103 |
| 2025-08-07 | 8.368 | 8.600 | 8.350 | 8.530 | 8.281 | 1,479 |
| 2025-08-06 | 8.175 | 8.350 | 8.175 | 8.290 | 8.047 | 549 |
| 2025-08-05 | 8.055 | 8.150 | 8.025 | 8.150 | 7.911 | 971 |
| 2025-08-04 | 8.010 | 8.085 | 8.010 | 8.065 | 7.829 | 3,966 |
| 2025-08-01 | 8.125 | 8.125 | 8.018 | 8.018 | 7.783 | 156 |
| 2025-07-31 | 8.400 | 8.425 | 8.328 | 8.328 | 8.084 | 380 |
| 2025-07-30 | 8.330 | 8.403 | 8.330 | 8.365 | 8.120 | 1,551 |
| 2025-07-29 | 8.400 | 8.400 | 8.208 | 8.235 | 7.994 | 5,555 |
| 2025-07-28 | 8.600 | 8.615 | 8.320 | 8.425 | 8.179 | 2,389 |
| 2025-07-25 | 8.348 | 8.510 | 8.215 | 8.477 | 8.229 | 811 |
| 2025-07-24 | 8.475 | 8.475 | 8.355 | 8.382 | 8.136 | 1,234 |
| 2025-07-23 | 8.205 | 8.530 | 8.205 | 8.366 | 8.121 | 1,443 |
| 2025-07-22 | 8.100 | 8.100 | 8.025 | 8.063 | 7.827 | 1,769 |
| 2025-07-21 | 8.138 | 8.235 | 8.120 | 8.150 | 7.911 | 686 |
| 2025-07-18 | 8.245 | 8.245 | 8.155 | 8.156 | 7.917 | 488 |
| 2025-07-17 | 8.155 | 8.270 | 8.155 | 8.200 | 7.960 | 6,116 |
| 2025-07-16 | 8.178 | 8.255 | 8.130 | 8.192 | 7.952 | 9,233 |
| 2025-07-15 | 8.215 | 8.325 | 8.215 | 8.259 | 8.017 | 9,230 |
| 2025-07-14 | 8.338 | 8.360 | 8.200 | 8.305 | 8.062 | 2,618 |
| 2025-07-11 | 8.470 | 8.470 | 8.375 | 8.405 | 8.159 | 1,318 |
| 2025-07-10 | 8.418 | 8.495 | 8.418 | 8.470 | 8.222 | 1,221 |
| 2025-07-09 | 8.115 | 8.345 | 8.115 | 8.270 | 8.028 | 4,118 |
| 2025-07-08 | 8.040 | 8.115 | 7.985 | 8.070 | 7.834 | 5,481 |
| 2025-07-07 | 8.030 | 8.070 | 7.980 | 8.030 | 7.795 | 291 |
| 2025-07-04 | 8.105 | 8.105 | 8.066 | 8.066 | 7.830 | 532 |
| 2025-07-03 | 8.225 | 8.240 | 8.150 | 8.150 | 7.911 | 252 |
| 2025-07-02 | 7.910 | 8.215 | 7.910 | 8.145 | 7.907 | 28,800 |
| 2025-07-01 | 7.790 | 7.850 | 7.790 | 7.828 | 7.599 | 1,534 |
| 2025-06-30 | 7.938 | 8.000 | 7.808 | 7.845 | 7.615 | 3,343 |
| 2025-06-27 | 7.950 | 8.000 | 7.950 | 7.955 | 7.722 | 3,570 |
| 2025-06-26 | 7.880 | 7.965 | 7.880 | 7.958 | 7.725 | 25,504 |
| 2025-06-25 | 7.938 | 7.940 | 7.805 | 7.913 | 7.682 | 488 |
| 2025-06-24 | 7.933 | 8.070 | 7.910 | 8.067 | 7.617 | 804 |
| 2025-06-23 | 7.900 | 7.900 | 7.775 | 7.835 | 7.398 | 885 |
| 2025-06-20 | 7.925 | 7.970 | 7.925 | 7.945 | 7.502 | 328 |
| 2025-06-19 | 7.948 | 7.975 | 7.870 | 7.870 | 7.431 | 1,189 |
| 2025-06-18 | 8.265 | 8.335 | 7.980 | 7.990 | 7.545 | 1,733 |
| 2025-06-17 | 8.425 | 8.425 | 8.255 | 8.270 | 7.809 | 371 |
| 2025-06-16 | 8.303 | 8.489 | 8.300 | 8.489 | 8.015 | 655 |
| 2025-06-13 | 8.445 | 8.445 | 8.325 | 8.335 | 7.870 | 312 |
| 2025-06-12 | 8.597 | 8.597 | 8.515 | 8.590 | 8.111 | 998 |
| 2025-06-11 | 8.665 | 8.770 | 8.625 | 8.648 | 8.166 | 3,803 |
| 2025-06-10 | 8.528 | 8.660 | 8.495 | 8.500 | 8.026 | 801 |
| 2025-06-09 | 8.303 | 8.510 | 8.265 | 8.490 | 8.017 | 27,643 |
| 2025-06-06 | 8.348 | 8.355 | 8.270 | 8.285 | 7.823 | 851 |
| 2025-06-05 | 8.200 | 8.335 | 8.195 | 8.335 | 7.870 | 757 |
| 2025-06-04 | 8.250 | 8.290 | 8.205 | 8.270 | 7.809 | 949 |
| 2025-06-03 | 8.280 | 8.320 | 8.090 | 8.204 | 7.747 | 1,311 |
| 2025-06-02 | 8.400 | 8.400 | 8.205 | 8.298 | 7.835 | 1,014 |
| 2025-05-30 | 8.405 | 8.510 | 8.390 | 8.476 | 8.004 | 2,025 |
| 2025-05-29 | 8.440 | 8.530 | 8.440 | 8.460 | 7.988 | 1,622 |
| 2025-05-28 | 8.393 | 8.395 | 8.320 | 8.348 | 7.882 | 589 |
| 2025-05-27 | 8.250 | 8.325 | 8.215 | 8.280 | 7.818 | 917 |
| 2025-05-23 | 8.055 | 8.110 | 8.041 | 8.041 | 7.593 | 188 |
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.