Beneteau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8.080 | 8.080 | 7.640 | 7.694 | 6.329 | 3,671 |
| 2024-11-25 | 8.070 | 8.200 | 7.640 | 8.075 | 6.642 | 2,589 |
| 2024-11-22 | 8.400 | 8.400 | 8.210 | 8.310 | 6.835 | 3,696 |
| 2024-11-21 | 8.605 | 8.810 | 8.280 | 8.379 | 6.892 | 2,051 |
| 2024-11-20 | 8.810 | 8.900 | 8.660 | 8.680 | 7.139 | 455 |
| 2024-11-19 | 8.850 | 8.850 | 8.790 | 8.845 | 7.275 | 497 |
| 2024-11-18 | 8.940 | 9.100 | 8.840 | 8.999 | 7.402 | 1,552 |
| 2024-11-15 | 9.135 | 9.140 | 9.046 | 9.046 | 7.440 | 763 |
| 2024-11-14 | 8.890 | 9.057 | 8.740 | 9.057 | 7.449 | 2,898 |
| 2024-11-13 | 8.900 | 9.040 | 8.890 | 8.979 | 7.386 | 6,257 |
| 2024-11-12 | 9.100 | 9.100 | 8.880 | 8.986 | 7.391 | 10,359 |
| 2024-11-11 | 9.410 | 9.410 | 9.100 | 9.216 | 7.580 | 7,613 |
| 2024-11-08 | 9.670 | 9.670 | 9.288 | 9.382 | 7.717 | 1,364 |
| 2024-11-07 | 9.600 | 9.770 | 9.460 | 9.538 | 7.845 | 5,304 |
| 2024-11-06 | 9.880 | 10.000 | 9.600 | 9.706 | 7.984 | 2,174 |
| 2024-11-05 | 9.710 | 9.900 | 9.710 | 9.780 | 8.044 | 573 |
| 2024-11-04 | 9.960 | 10.040 | 9.770 | 9.910 | 8.151 | 1,265 |
| 2024-11-01 | 10.015 | 10.140 | 9.890 | 9.969 | 8.200 | 945 |
| 2024-10-31 | 10.155 | 10.240 | 10.060 | 10.200 | 8.389 | 1,769 |
| 2024-10-30 | 10.440 | 10.440 | 10.080 | 10.220 | 8.406 | 4,894 |
| 2024-10-29 | 9.860 | 10.780 | 9.460 | 9.749 | 8.019 | 3,144 |
| 2024-10-28 | 9.680 | 9.770 | 9.640 | 9.682 | 7.963 | 978 |
| 2024-10-25 | 9.680 | 9.680 | 9.649 | 9.649 | 7.936 | 393 |
| 2024-10-24 | 9.654 | 9.840 | 9.654 | 9.654 | 7.940 | 699 |
| 2024-10-23 | 9.740 | 9.740 | 9.620 | 9.651 | 7.938 | 486 |
| 2024-10-22 | 9.830 | 9.830 | 9.750 | 9.830 | 8.085 | 99 |
| 2024-10-21 | 10.095 | 10.280 | 9.900 | 9.960 | 8.192 | 4,390 |
| 2024-10-18 | 9.890 | 10.260 | 9.890 | 10.205 | 8.393 | 2,987 |
| 2024-10-17 | 9.995 | 10.060 | 9.720 | 9.930 | 8.167 | 31,279 |
| 2024-10-16 | 9.975 | 10.020 | 9.840 | 9.848 | 8.100 | 1,868 |
| 2024-10-15 | 9.855 | 10.020 | 9.690 | 9.892 | 8.136 | 5,916 |
| 2024-10-14 | 9.930 | 9.930 | 9.720 | 9.815 | 8.073 | 4,835 |
| 2024-10-11 | 9.800 | 9.880 | 9.750 | 9.857 | 8.107 | 2,399 |
| 2024-10-10 | 9.660 | 9.740 | 9.540 | 9.718 | 7.993 | 7,276 |
| 2024-10-09 | 9.500 | 9.570 | 9.500 | 9.511 | 7.823 | 747 |
| 2024-10-08 | 9.465 | 9.500 | 9.380 | 9.414 | 7.743 | 748 |
| 2024-10-07 | 9.280 | 9.600 | 9.270 | 9.310 | 7.658 | 1,233 |
| 2024-10-04 | 9.045 | 9.350 | 9.030 | 9.340 | 7.682 | 13,519 |
| 2024-10-03 | 9.495 | 9.560 | 9.080 | 9.182 | 7.553 | 14,866 |
| 2024-10-02 | 9.700 | 9.830 | 9.480 | 9.594 | 7.891 | 13,294 |
| 2024-10-01 | 9.720 | 9.900 | 9.560 | 9.656 | 7.942 | 1,406 |
| 2024-09-30 | 10.095 | 10.120 | 9.720 | 9.764 | 8.031 | 3,771 |
| 2024-09-27 | 9.935 | 10.240 | 9.930 | 10.140 | 8.340 | 5,808 |
| 2024-09-26 | 8.860 | 10.120 | 8.860 | 9.768 | 8.034 | 14,309 |
| 2024-09-25 | 8.990 | 8.990 | 8.770 | 8.898 | 7.319 | 2,841 |
| 2024-09-24 | 8.920 | 9.033 | 8.760 | 8.968 | 7.376 | 2,448 |
| 2024-09-23 | 9.105 | 9.180 | 8.910 | 8.941 | 7.354 | 5,457 |
| 2024-09-20 | 9.260 | 9.260 | 8.960 | 9.001 | 7.403 | 27,240 |
| 2024-09-19 | 8.290 | 9.050 | 8.290 | 8.906 | 7.325 | 11,695 |
| 2024-09-18 | 8.100 | 8.200 | 8.080 | 8.191 | 6.737 | 1,107 |
| 2024-09-17 | 8.070 | 8.090 | 7.970 | 8.038 | 6.611 | 2,329 |
| 2024-09-16 | 8.150 | 8.180 | 8.090 | 8.117 | 6.676 | 1,787 |
| 2024-09-13 | 8.100 | 8.190 | 8.100 | 8.190 | 6.736 | 5,224 |
| 2024-09-12 | 8.020 | 8.120 | 7.980 | 8.057 | 6.627 | 5,388 |
| 2024-09-11 | 8.060 | 8.180 | 7.930 | 8.091 | 6.655 | 1,907 |
| 2024-09-10 | 8.235 | 8.260 | 8.070 | 8.099 | 6.661 | 5,596 |
| 2024-09-09 | 8.320 | 8.320 | 8.150 | 8.181 | 6.729 | 1,974 |
| 2024-09-06 | 8.355 | 8.440 | 8.230 | 8.298 | 6.825 | 1,602 |
| 2024-09-05 | 8.295 | 8.480 | 8.080 | 8.368 | 6.882 | 4,693 |
| 2024-09-04 | 8.380 | 8.380 | 8.130 | 8.196 | 6.742 | 6,721 |
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.