Bonduelle SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.450 | 8.620 | 8.450 | 8.620 | 8.620 | 0 |
| 2026-10-22 | 8.450 | 8.450 | 8.440 | 8.440 | 8.440 | 0 |
| 2026-10-21 | 8.650 | 8.650 | 8.450 | 8.650 | 8.650 | 0 |
| 2026-10-20 | 8.505 | 8.745 | 8.450 | 8.745 | 8.745 | 0 |
| 2026-10-19 | 8.585 | 8.600 | 8.450 | 8.600 | 8.600 | 0 |
| 2026-10-16 | 8.575 | 8.575 | 8.450 | 8.575 | 8.575 | 0 |
| 2026-10-15 | 8.345 | 8.510 | 8.290 | 8.480 | 8.480 | 12 |
| 2026-10-14 | 8.340 | 8.480 | 8.340 | 8.460 | 8.460 | 2 |
| 2026-10-13 | 8.210 | 8.260 | 8.210 | 8.210 | 8.210 | 0 |
| 2026-10-12 | 7.945 | 8.270 | 7.850 | 8.270 | 8.270 | 1 |
| 2026-10-09 | 7.900 | 7.950 | 7.900 | 7.925 | 7.925 | 0 |
| 2026-10-08 | 7.620 | 7.880 | 7.620 | 7.880 | 7.880 | 0 |
| 2026-10-07 | 7.525 | 7.560 | 7.500 | 7.525 | 7.525 | 6 |
| 2026-10-06 | 7.581 | 7.581 | 7.505 | 7.505 | 7.505 | 195 |
| 2026-10-05 | 7.545 | 7.550 | 7.545 | 7.545 | 7.545 | 0 |
| 2026-10-02 | 7.600 | 7.600 | 7.400 | 7.430 | 7.430 | 100 |
| 2026-10-01 | 7.850 | 7.850 | 7.660 | 7.690 | 7.690 | 5 |
| 2026-09-30 | 7.850 | 7.990 | 7.770 | 7.870 | 7.870 | 1,410 |
| 2026-09-29 | 8.020 | 8.050 | 7.940 | 7.940 | 7.940 | 6 |
| 2026-09-28 | 8.105 | 8.190 | 8.060 | 8.120 | 8.120 | 985 |
| 2026-09-23 | 8.090 | 8.090 | 8.020 | 8.020 | 8.020 | 4 |
| 2026-09-22 | 8.020 | 8.040 | 8.020 | 8.040 | 8.040 | 7 |
| 2026-09-21 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 1 |
| 2026-09-11 | 8.330 | 8.450 | 8.330 | 8.450 | 8.450 | 100 |
| 2026-09-10 | 8.280 | 8.340 | 8.220 | 8.220 | 8.220 | 61 |
| 2026-09-09 | 8.480 | 8.480 | 8.270 | 8.270 | 8.270 | 9 |
| 2026-09-07 | 8.555 | 8.610 | 8.500 | 8.520 | 8.520 | 4 |
| 2026-09-04 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 2 |
| 2026-09-03 | 8.540 | 8.590 | 8.540 | 8.590 | 8.590 | 10 |
| 2026-08-28 | 8.975 | 8.980 | 8.820 | 8.820 | 8.820 | 156 |
| 2026-08-27 | 8.975 | 9.000 | 8.920 | 8.930 | 8.930 | 71 |
| 2026-08-26 | 8.945 | 8.950 | 8.850 | 8.850 | 8.850 | 928 |
| 2026-08-25 | 8.780 | 8.950 | 8.780 | 8.950 | 8.950 | 2 |
| 2026-08-24 | 8.740 | 8.790 | 8.740 | 8.780 | 8.780 | 1 |
| 2026-08-19 | 8.630 | 8.730 | 8.530 | 8.730 | 8.730 | 1 |
| 2026-08-18 | 8.600 | 8.600 | 8.470 | 8.470 | 8.470 | 1 |
| 2026-08-17 | 8.905 | 8.910 | 8.620 | 8.700 | 8.700 | 16 |
| 2026-08-14 | 8.840 | 8.950 | 8.840 | 8.950 | 8.950 | 1 |
| 2026-08-13 | 8.760 | 8.820 | 8.760 | 8.820 | 8.820 | 1 |
| 2026-08-12 | 8.760 | 8.800 | 8.760 | 8.780 | 8.780 | 3 |
| 2026-08-10 | 8.750 | 8.810 | 8.750 | 8.810 | 8.810 | 2 |
| 2026-08-07 | 8.790 | 8.810 | 8.790 | 8.800 | 8.800 | 1 |
| 2026-08-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1 |
| 2026-08-05 | 8.505 | 8.580 | 8.410 | 8.580 | 8.580 | 135 |
| 2026-08-04 | 8.790 | 8.790 | 8.320 | 8.500 | 8.500 | 30 |
| 2026-08-03 | 9.105 | 9.140 | 8.880 | 8.880 | 8.880 | 291 |
| 2026-07-31 | 8.985 | 9.110 | 8.950 | 9.110 | 9.110 | 134 |
| 2026-07-30 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 3 |
| 2026-07-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2 |
| 2026-07-28 | 8.720 | 8.770 | 8.720 | 8.720 | 8.720 | 13 |
| 2026-07-27 | 8.570 | 8.730 | 8.570 | 8.730 | 8.730 | 9 |
Page 1 of 1 · 51 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-06 | 0.2500 EUR |
| 2025-01-07 | 0.2000 EUR |
| 2024-01-02 | 0.2500 EUR |
| 2023-01-03 | 0.3000 EUR |
| 2022-01-03 | 0.4500 EUR |
| 2021-01-05 | 0.4000 EUR |
| 2020-01-06 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.