Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 10.250 | 10.380 | 10.140 | 10.280 | 8.455 | 3,654 |
| 2025-02-20 | 10.060 | 10.200 | 10.060 | 10.160 | 8.357 | 6,462 |
| 2025-02-19 | 10.300 | 10.300 | 10.040 | 10.040 | 8.258 | 1,016 |
| 2025-02-18 | 10.155 | 10.280 | 10.120 | 10.240 | 8.422 | 754 |
| 2025-02-17 | 10.280 | 10.280 | 10.180 | 10.180 | 8.373 | 1,049 |
| 2025-02-14 | 10.310 | 10.340 | 10.220 | 10.261 | 8.439 | 959 |
| 2025-02-13 | 10.500 | 10.660 | 10.320 | 10.376 | 8.534 | 7,193 |
| 2025-02-12 | 10.140 | 10.360 | 10.140 | 10.260 | 8.439 | 3,431 |
| 2025-02-11 | 9.995 | 10.300 | 9.780 | 9.943 | 8.178 | 23,250 |
| 2025-02-10 | 8.560 | 8.710 | 8.480 | 8.660 | 7.123 | 46,681 |
| 2025-02-07 | 8.800 | 8.890 | 8.570 | 8.636 | 7.103 | 2,148 |
| 2025-02-06 | 8.700 | 8.890 | 8.700 | 8.829 | 7.262 | 2,202 |
| 2025-02-05 | 8.800 | 8.800 | 8.685 | 8.685 | 7.143 | 205 |
| 2025-02-04 | 8.900 | 8.920 | 8.900 | 8.920 | 7.337 | 1,000 |
| 2025-02-03 | 9.010 | 9.010 | 8.820 | 8.940 | 7.353 | 13,623 |
| 2025-01-31 | 9.170 | 9.210 | 9.170 | 9.202 | 7.569 | 673 |
| 2025-01-30 | 9.120 | 9.210 | 9.120 | 9.176 | 7.548 | 813 |
| 2025-01-29 | 9.190 | 9.190 | 9.030 | 9.124 | 7.505 | 303 |
| 2025-01-28 | 9.140 | 9.320 | 9.140 | 9.230 | 7.592 | 553 |
| 2025-01-27 | 9.290 | 9.290 | 9.180 | 9.280 | 7.633 | 3,686 |
| 2025-01-24 | 9.230 | 9.470 | 9.230 | 9.230 | 7.592 | 189 |
| 2025-01-23 | 8.980 | 9.090 | 8.980 | 9.070 | 7.460 | 724 |
| 2025-01-22 | 9.045 | 9.100 | 8.990 | 8.990 | 7.394 | 833 |
| 2025-01-21 | 8.990 | 8.990 | 8.910 | 8.960 | 7.370 | 59 |
| 2025-01-20 | 8.850 | 9.100 | 8.780 | 8.988 | 7.393 | 223 |
| 2025-01-17 | 9.005 | 9.120 | 8.910 | 8.942 | 7.355 | 566 |
| 2025-01-16 | 8.930 | 8.960 | 8.880 | 8.910 | 7.329 | 295,646 |
| 2025-01-15 | 8.570 | 8.930 | 8.540 | 8.863 | 7.290 | 1,386 |
| 2025-01-14 | 8.550 | 8.610 | 8.550 | 8.550 | 7.032 | 4,950 |
| 2025-01-13 | 8.410 | 8.410 | 8.220 | 8.334 | 6.855 | 2,228 |
| 2025-01-10 | 8.550 | 8.610 | 8.480 | 8.480 | 6.975 | 1,300 |
| 2025-01-09 | 8.775 | 8.810 | 8.540 | 8.600 | 7.074 | 105 |
| 2025-01-08 | 8.820 | 8.820 | 8.630 | 8.730 | 7.180 | 1,115 |
| 2025-01-07 | 9.000 | 9.000 | 8.830 | 8.870 | 7.296 | 227 |
| 2025-01-06 | 8.645 | 9.020 | 8.580 | 8.938 | 7.352 | 2,317 |
| 2025-01-03 | 8.850 | 9.040 | 8.650 | 8.650 | 7.115 | 211 |
| 2025-01-02 | 8.850 | 9.030 | 8.767 | 8.790 | 7.230 | 2,934 |
| 2024-12-31 | 8.760 | 8.840 | 8.760 | 8.840 | 7.271 | 3,260 |
| 2024-12-30 | 8.745 | 8.910 | 8.670 | 8.670 | 7.131 | 642 |
| 2024-12-27 | 8.605 | 8.740 | 8.510 | 8.723 | 7.175 | 713 |
| 2024-12-24 | 8.500 | 8.600 | 8.430 | 8.600 | 7.074 | 108 |
| 2024-12-23 | 8.470 | 8.490 | 8.280 | 8.490 | 6.983 | 2,724 |
| 2024-12-20 | 8.480 | 8.660 | 8.310 | 8.470 | 6.967 | 5,095 |
| 2024-12-19 | 8.645 | 8.690 | 8.425 | 8.470 | 6.967 | 11,004 |
| 2024-12-18 | 8.580 | 8.790 | 8.560 | 8.720 | 7.172 | 187 |
| 2024-12-17 | 8.530 | 8.580 | 8.510 | 8.580 | 7.057 | 533 |
| 2024-12-16 | 8.680 | 8.680 | 8.300 | 8.580 | 7.057 | 6,832 |
| 2024-12-13 | 8.590 | 8.710 | 8.570 | 8.650 | 7.115 | 8,497 |
| 2024-12-12 | 8.615 | 8.810 | 8.410 | 8.610 | 7.082 | 5,552 |
| 2024-12-11 | 8.600 | 8.600 | 8.480 | 8.597 | 7.071 | 300 |
| 2024-12-10 | 8.540 | 8.580 | 8.480 | 8.531 | 7.016 | 1,776 |
| 2024-12-09 | 8.375 | 8.550 | 8.160 | 8.512 | 7.001 | 772 |
| 2024-12-06 | 8.205 | 8.330 | 8.080 | 8.270 | 6.802 | 2,270 |
| 2024-12-05 | 7.730 | 8.160 | 7.730 | 8.110 | 6.671 | 5,699 |
| 2024-12-04 | 7.840 | 7.840 | 7.680 | 7.730 | 6.358 | 3,477 |
| 2024-12-03 | 7.835 | 8.010 | 7.835 | 7.835 | 6.445 | 1,402 |
| 2024-12-02 | 7.865 | 7.920 | 7.620 | 7.822 | 6.433 | 11,743 |
| 2024-11-29 | 7.835 | 7.940 | 7.730 | 7.912 | 6.507 | 1,180 |
| 2024-11-28 | 7.750 | 7.930 | 7.750 | 7.770 | 6.391 | 1,591 |
| 2024-11-27 | 7.700 | 7.800 | 7.500 | 7.676 | 6.314 | 6,262 |
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.