Bonduelle SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 7.660 | 7.660 | 7.400 | 7.400 | 7.010 | 1,659 |
| 2024-04-16 | 7.945 | 7.980 | 7.610 | 7.853 | 7.439 | 5,359 |
| 2024-04-15 | 7.965 | 8.000 | 7.869 | 7.970 | 7.549 | 3,074 |
| 2024-04-12 | 7.989 | 7.989 | 7.860 | 7.860 | 7.445 | 715 |
| 2024-04-11 | 7.905 | 7.970 | 7.820 | 7.830 | 7.417 | 3,416 |
| 2024-04-10 | 7.729 | 7.900 | 7.729 | 7.730 | 7.322 | 843 |
| 2024-04-09 | 7.790 | 7.790 | 7.750 | 7.770 | 7.360 | 552 |
| 2024-04-08 | 7.800 | 7.820 | 7.672 | 7.672 | 7.267 | 642 |
| 2024-04-05 | 7.680 | 7.770 | 7.633 | 7.640 | 7.237 | 5,277 |
| 2024-04-04 | 7.545 | 7.720 | 7.540 | 7.720 | 7.313 | 1,402 |
| 2024-04-03 | 7.480 | 7.480 | 7.320 | 7.480 | 7.085 | 2,721 |
| 2024-04-02 | 7.670 | 7.670 | 7.460 | 7.470 | 7.076 | 4,227 |
| 2024-03-28 | 7.600 | 7.651 | 7.557 | 7.557 | 7.158 | 1,184 |
| 2024-03-27 | 7.410 | 7.590 | 7.340 | 7.590 | 7.189 | 3,862 |
| 2024-03-26 | 7.490 | 7.520 | 7.444 | 7.450 | 7.057 | 763 |
| 2024-03-25 | 7.535 | 7.560 | 7.470 | 7.470 | 7.076 | 2,688 |
| 2024-03-22 | 7.735 | 7.740 | 7.510 | 7.510 | 7.114 | 4,442 |
| 2024-03-21 | 7.740 | 7.740 | 7.690 | 7.717 | 7.310 | 1,810 |
| 2024-03-20 | 7.705 | 7.790 | 7.600 | 7.669 | 7.264 | 1,002 |
| 2024-03-19 | 7.900 | 7.900 | 7.686 | 7.710 | 7.303 | 1,040 |
| 2024-03-18 | 7.945 | 7.980 | 7.850 | 7.850 | 7.436 | 2,473 |
| 2024-03-15 | 7.905 | 8.010 | 7.900 | 7.930 | 7.512 | 9,294 |
| 2024-03-14 | 7.950 | 7.950 | 7.850 | 7.850 | 7.436 | 2,228 |
| 2024-03-13 | 7.905 | 8.010 | 7.900 | 7.990 | 7.568 | 3,345 |
| 2024-03-12 | 7.830 | 7.950 | 7.830 | 7.830 | 7.417 | 2,926 |
| 2024-03-11 | 8.009 | 8.009 | 7.900 | 7.900 | 7.483 | 735 |
| 2024-03-08 | 8.305 | 8.310 | 8.180 | 8.190 | 7.758 | 1,310 |
| 2024-03-07 | 8.480 | 8.480 | 8.241 | 8.260 | 7.824 | 2,276 |
| 2024-03-06 | 8.420 | 8.459 | 8.240 | 8.240 | 7.805 | 795 |
| 2024-03-05 | 8.705 | 8.800 | 8.420 | 8.420 | 7.976 | 5,740 |
| 2024-03-04 | 9.305 | 9.320 | 8.840 | 8.850 | 8.383 | 3,710 |
| 2024-03-01 | 9.590 | 9.590 | 9.290 | 9.350 | 8.857 | 2,582 |
| 2024-02-29 | 9.905 | 10.080 | 9.900 | 9.981 | 9.454 | 7,824 |
| 2024-02-28 | 9.924 | 9.924 | 9.920 | 9.924 | 9.401 | 625 |
| 2024-02-27 | 9.884 | 9.949 | 9.884 | 9.884 | 9.363 | 184 |
| 2024-02-26 | 9.755 | 9.800 | 9.655 | 9.717 | 9.204 | 1,598 |
| 2024-02-23 | 9.660 | 9.820 | 9.660 | 9.740 | 9.226 | 564 |
| 2024-02-22 | 10.040 | 10.080 | 9.700 | 9.845 | 9.326 | 1,730 |
| 2024-02-21 | 9.800 | 9.940 | 9.800 | 9.940 | 9.415 | 1,102 |
| 2024-02-20 | 9.795 | 10.100 | 9.650 | 9.955 | 9.429 | 1,194 |
| 2024-02-19 | 9.700 | 9.750 | 9.523 | 9.523 | 9.020 | 2,056 |
| 2024-02-16 | 9.795 | 9.890 | 9.710 | 9.720 | 9.207 | 910 |
| 2024-02-15 | 9.970 | 9.970 | 9.790 | 9.850 | 9.330 | 673 |
| 2024-02-14 | 9.905 | 10.000 | 9.880 | 9.960 | 9.434 | 4,355 |
| 2024-02-13 | 9.440 | 9.860 | 9.440 | 9.860 | 9.340 | 3,233 |
| 2024-02-12 | 9.315 | 9.389 | 9.300 | 9.308 | 8.817 | 1,351 |
| 2024-02-09 | 9.250 | 9.300 | 9.218 | 9.218 | 8.731 | 818 |
| 2024-02-08 | 9.350 | 9.350 | 9.259 | 9.260 | 8.771 | 1,034 |
| 2024-02-07 | 9.400 | 9.630 | 9.260 | 9.300 | 8.809 | 3,120 |
| 2024-02-06 | 9.280 | 9.350 | 9.228 | 9.263 | 8.774 | 2,951 |
| 2024-02-05 | 9.735 | 9.770 | 9.390 | 9.597 | 9.091 | 962 |
| 2024-02-02 | 9.810 | 9.960 | 9.700 | 9.740 | 9.226 | 1,536 |
| 2024-02-01 | 9.850 | 9.980 | 9.840 | 9.910 | 9.387 | 542 |
| 2024-01-31 | 9.850 | 9.920 | 9.850 | 9.850 | 9.330 | 4,578 |
| 2024-01-30 | 10.040 | 10.120 | 9.890 | 9.940 | 9.415 | 592 |
| 2024-01-29 | 10.060 | 10.100 | 10.060 | 10.060 | 9.529 | 23 |
| 2024-01-26 | 10.000 | 10.120 | 10.000 | 10.000 | 9.472 | 413 |
| 2024-01-25 | 10.060 | 10.060 | 9.973 | 9.973 | 9.447 | 318 |
| 2024-01-24 | 10.275 | 10.340 | 10.040 | 10.040 | 9.510 | 9,880 |
| 2024-01-23 | 10.240 | 10.380 | 10.240 | 10.247 | 9.706 | 685 |
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.