Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8.103 | 8.113 | 7.995 | 8.113 | 7.661 | 633 |
| 2025-05-21 | 8.450 | 8.470 | 8.205 | 8.205 | 7.748 | 17,696 |
| 2025-05-20 | 8.265 | 8.440 | 8.250 | 8.410 | 7.941 | 1,488 |
| 2025-05-19 | 8.080 | 8.270 | 8.080 | 8.238 | 7.778 | 886 |
| 2025-05-16 | 8.318 | 8.340 | 8.145 | 8.145 | 7.691 | 482 |
| 2025-05-15 | 7.968 | 8.300 | 7.960 | 8.233 | 7.774 | 27,353 |
| 2025-05-14 | 7.703 | 8.070 | 7.460 | 7.770 | 7.337 | 10,540 |
| 2025-05-13 | 8.700 | 8.855 | 8.700 | 8.850 | 8.357 | 2,392 |
| 2025-05-12 | 8.670 | 8.910 | 8.670 | 8.774 | 8.285 | 2,678 |
| 2025-05-09 | 8.568 | 8.655 | 8.568 | 8.604 | 8.125 | 13,542 |
| 2025-05-08 | 8.338 | 8.678 | 8.210 | 8.600 | 8.121 | 3,202 |
| 2025-05-07 | 8.148 | 8.220 | 8.075 | 8.190 | 7.733 | 1,420 |
| 2025-05-06 | 8.188 | 8.188 | 8.120 | 8.120 | 7.667 | 7,191 |
| 2025-05-02 | 8.145 | 8.330 | 8.145 | 8.307 | 7.844 | 1,445 |
| 2025-04-30 | 8.168 | 8.245 | 7.960 | 8.042 | 7.593 | 20,005 |
| 2025-04-29 | 8.230 | 8.230 | 8.180 | 8.195 | 7.738 | 5,783 |
| 2025-04-28 | 8.000 | 8.210 | 8.000 | 8.163 | 7.708 | 29,605 |
| 2025-04-25 | 7.830 | 7.990 | 7.730 | 7.900 | 7.460 | 11,294 |
| 2025-04-24 | 7.610 | 7.785 | 7.610 | 7.768 | 7.334 | 14,061 |
| 2025-04-23 | 7.503 | 7.685 | 7.500 | 7.632 | 7.206 | 5,179 |
| 2025-04-22 | 7.450 | 7.530 | 7.295 | 7.343 | 6.934 | 24,211 |
| 2025-04-17 | 7.528 | 7.585 | 7.470 | 7.493 | 7.075 | 14,466 |
| 2025-04-16 | 7.650 | 7.660 | 7.500 | 7.554 | 7.133 | 61,579 |
| 2025-04-15 | 7.790 | 7.790 | 7.640 | 7.780 | 7.346 | 4,219 |
| 2025-04-14 | 7.615 | 7.765 | 7.615 | 7.750 | 7.318 | 1,087 |
| 2025-04-11 | 7.573 | 7.590 | 7.300 | 7.390 | 6.978 | 3,135 |
| 2025-04-10 | 8.000 | 8.000 | 7.498 | 7.547 | 7.126 | 3,095 |
| 2025-04-09 | 7.313 | 7.400 | 7.200 | 7.392 | 6.980 | 1,382 |
| 2025-04-08 | 7.625 | 7.650 | 7.500 | 7.617 | 7.192 | 5,803 |
| 2025-04-07 | 6.840 | 7.460 | 6.840 | 7.460 | 7.044 | 1,673 |
| 2025-04-04 | 7.690 | 7.690 | 7.200 | 7.336 | 6.927 | 5,767 |
| 2025-04-03 | 7.905 | 7.910 | 7.730 | 7.800 | 7.365 | 3,458 |
| 2025-04-02 | 8.160 | 8.160 | 7.995 | 7.995 | 7.549 | 1,947 |
| 2025-04-01 | 8.100 | 8.210 | 7.990 | 8.124 | 7.672 | 12,037 |
| 2025-03-31 | 8.000 | 8.060 | 7.810 | 7.835 | 7.398 | 1,332 |
| 2025-03-28 | 8.225 | 8.300 | 8.050 | 8.050 | 7.601 | 693 |
| 2025-03-27 | 8.255 | 8.300 | 8.110 | 8.110 | 7.658 | 6,148 |
| 2025-03-26 | 8.345 | 8.380 | 8.200 | 8.318 | 7.854 | 6,532 |
| 2025-03-25 | 8.230 | 8.230 | 8.070 | 8.165 | 7.710 | 5,403 |
| 2025-03-24 | 9.185 | 9.490 | 9.050 | 9.385 | 7.719 | 256,777 |
| 2025-03-21 | 9.445 | 9.490 | 8.830 | 8.951 | 7.362 | 22,565 |
| 2025-03-20 | 10.230 | 10.240 | 10.000 | 10.126 | 8.329 | 14,963 |
| 2025-03-19 | 10.300 | 10.300 | 10.140 | 10.198 | 8.388 | 6,247 |
| 2025-03-18 | 10.120 | 10.400 | 10.120 | 10.340 | 8.505 | 894 |
| 2025-03-17 | 10.075 | 10.120 | 9.990 | 9.990 | 8.217 | 1,023 |
| 2025-03-14 | 9.900 | 10.060 | 9.840 | 9.930 | 8.167 | 293 |
| 2025-03-13 | 9.990 | 9.990 | 9.860 | 9.860 | 8.110 | 274 |
| 2025-03-12 | 10.220 | 10.220 | 9.951 | 9.951 | 8.184 | 272 |
| 2025-03-11 | 10.175 | 10.360 | 10.000 | 10.062 | 8.276 | 2,194 |
| 2025-03-10 | 10.440 | 10.540 | 10.280 | 10.330 | 8.496 | 2,697 |
| 2025-03-07 | 10.400 | 10.580 | 10.385 | 10.385 | 8.541 | 1,140 |
| 2025-03-06 | 10.440 | 10.560 | 10.440 | 10.476 | 8.617 | 2,035 |
| 2025-03-05 | 10.135 | 10.420 | 9.960 | 10.032 | 8.251 | 3,247 |
| 2025-03-04 | 9.990 | 9.990 | 9.800 | 9.910 | 8.151 | 268 |
| 2025-03-03 | 10.115 | 10.500 | 10.000 | 10.231 | 8.415 | 2,867 |
| 2025-02-28 | 10.200 | 10.200 | 10.080 | 10.200 | 8.390 | 26 |
| 2025-02-27 | 10.500 | 10.500 | 10.260 | 10.260 | 8.439 | 5,307 |
| 2025-02-26 | 10.160 | 10.540 | 10.160 | 10.485 | 8.624 | 11,671 |
| 2025-02-25 | 10.060 | 10.180 | 10.060 | 10.140 | 8.340 | 3,283 |
| 2025-02-24 | 10.210 | 10.320 | 10.060 | 10.152 | 8.350 | 3,692 |
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.