Bonduelle SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.400	10.600	10.340	10.340	9.794	219
2024-01-19	10.480	10.600	10.480	10.560	10.003	1,473
2024-01-18	10.515	10.600	10.460	10.479	9.926	1,040
2024-01-17	10.460	10.561	10.260	10.560	10.003	1,495
2024-01-16	10.400	10.480	10.360	10.400	9.851	9,073
2024-01-15	10.540	10.580	10.419	10.447	9.895	1,946
2024-01-12	10.460	10.540	10.460	10.502	9.948	1,345
2024-01-11	10.610	10.700	10.440	10.527	9.971	2,251
2024-01-10	10.780	10.780	10.640	10.760	10.192	437
2024-01-09	10.730	10.920	10.720	10.799	10.230	1,685
2024-01-08	10.839	10.880	10.839	10.850	10.277	15,054
2024-01-05	10.820	10.858	10.819	10.820	10.249	777
2024-01-04	10.880	10.880	10.820	10.880	10.306	558
2024-01-03	10.960	10.960	10.780	10.785	10.216	1,059
2024-01-02	10.820	10.940	10.700	10.813	10.243	1,939
2023-12-29	11.000	11.000	10.880	10.940	10.126	70
2023-12-28	10.960	10.960	10.920	10.920	10.107	1,589
2023-12-27	10.900	11.000	10.900	10.937	10.123	540
2023-12-22	10.650	10.961	10.649	10.649	9.857	1,110
2023-12-21	10.681	10.760	10.681	10.700	9.904	2,033
2023-12-20	10.800	10.801	10.660	10.676	9.881	536
2023-12-19	10.659	10.800	10.659	10.701	9.904	629
2023-12-18	10.610	10.621	10.520	10.620	9.830	859
2023-12-15	10.690	10.880	10.660	10.812	10.007	1,354
2023-12-14	10.500	10.780	10.460	10.641	9.849	2,358
2023-12-13	10.310	10.380	10.299	10.299	9.533	569
2023-12-12	10.350	10.540	10.319	10.320	9.552	14,774
2023-12-11	10.480	10.680	10.440	10.512	9.730	1,342
2023-12-08	10.460	10.592	10.440	10.592	9.804	7,220
2023-12-07	10.400	10.500	10.400	10.454	9.676	1,402
2023-12-06	10.500	10.561	10.420	10.561	9.775	6,369
2023-12-05	10.480	10.580	10.380	10.380	9.608	1,364
2023-12-04	10.700	10.700	10.380	10.400	9.626	2,667
2023-12-01	10.500	10.641	10.480	10.540	9.756	903
2023-11-30	10.460	10.540	10.420	10.520	9.737	27,139
2023-11-29	10.540	10.540	10.468	10.468	9.689	678
2023-11-28	10.460	10.540	10.339	10.480	9.700	615
2023-11-27	10.500	10.700	10.400	10.440	9.663	435
2023-11-24	10.650	10.740	10.624	10.624	9.834	134
2023-11-23	10.650	10.740	10.480	10.578	9.791	428
2023-11-22	10.800	10.840	10.640	10.640	9.848	7,318
2023-11-21	11.010	11.040	10.780	10.971	10.155	852
2023-11-20	10.820	11.000	10.800	10.800	9.996	5,397
2023-11-17	10.620	10.881	10.620	10.860	10.052	773
2023-11-16	10.630	10.680	10.480	10.584	9.796	774
2023-11-15	10.900	10.900	10.681	10.788	9.985	437
2023-11-14	10.511	10.860	10.511	10.628	9.837	306
2023-11-13	10.400	10.460	10.374	10.374	9.602	1,279
2023-11-10	10.100	10.298	10.100	10.140	9.385	1,157
2023-11-09	10.135	10.240	10.060	10.200	9.441	1,709
2023-11-08	10.310	10.420	10.025	10.025	9.279	7,546
2023-11-07	10.120	10.120	9.840	9.960	9.219	2,949
2023-11-06	10.160	10.260	10.160	10.160	9.404	1,251
2023-11-03	10.310	10.460	10.220	10.320	9.552	1,819
2023-11-02	10.060	10.320	9.990	10.260	9.496	2,760
2023-11-01	10.000	10.140	10.000	10.020	9.274	1,503
2023-10-31	10.195	10.240	9.900	10.000	9.256	963
2023-10-30	10.080	10.260	10.080	10.200	9.441	1,650
2023-10-27	9.950	10.340	9.938	10.100	9.348	828
2023-10-26	9.850	9.970	9.780	9.905	9.168	2,416

← NewerPage 11 of 20 · 1,154 trading daysOlder →

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.