Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	10.100	10.160	9.765	9.782	9.054	3,474
2023-10-24	10.400	10.480	10.148	10.160	9.404	1,292
2023-10-23	10.501	10.501	10.300	10.455	9.677	1,004
2023-10-20	10.760	10.760	10.600	10.600	9.811	1,158
2023-10-19	10.820	10.940	10.811	10.940	10.126	347
2023-10-18	10.940	11.040	10.820	10.860	10.052	462
2023-10-17	11.030	11.060	10.820	10.880	10.070	1,370
2023-10-16	11.010	11.060	10.772	11.040	10.218	1,035
2023-10-13	10.710	10.880	10.676	10.676	9.882	1,454
2023-10-12	10.690	10.761	10.660	10.681	9.887	2,097
2023-10-11	10.700	10.880	10.700	10.800	9.996	1,158
2023-10-10	10.610	10.740	10.580	10.660	9.867	1,129
2023-10-09	10.380	10.480	10.380	10.427	9.651	880
2023-10-06	10.710	10.820	10.420	10.720	9.922	2,115
2023-10-05	10.940	10.940	10.760	10.840	10.033	786
2023-10-04	11.090	11.120	10.880	10.880	10.070	1,589
2023-10-03	11.380	11.480	10.880	11.060	10.237	1,786
2023-10-02	10.670	11.600	10.620	11.480	10.626	5,129
2023-09-29	10.580	10.720	10.460	10.560	9.774	2,519
2023-09-28	10.310	10.540	10.300	10.460	9.682	2,259
2023-09-27	10.420	10.440	10.300	10.360	9.589	1,326
2023-09-26	10.580	10.580	10.420	10.460	9.682	2,279
2023-09-25	10.580	10.580	10.500	10.540	9.756	857
2023-09-22	10.580	10.640	10.539	10.540	9.756	1,041
2023-09-21	10.720	10.720	10.600	10.600	9.811	887
2023-09-20	10.650	10.721	10.638	10.720	9.922	180
2023-09-19	10.700	10.700	10.601	10.620	9.830	431
2023-09-18	10.880	10.880	10.660	10.660	9.867	1,374
2023-09-15	10.780	10.900	10.780	10.780	9.978	1,207
2023-09-14	10.640	10.780	10.640	10.667	9.873	562
2023-09-13	10.670	10.720	10.640	10.660	9.867	230
2023-09-12	10.800	10.800	10.700	10.734	9.935	95
2023-09-11	10.780	10.780	10.680	10.680	9.885	510
2023-09-08	10.690	10.800	10.660	10.720	9.922	197
2023-09-07	10.820	10.940	10.736	10.780	9.978	1,142
2023-09-06	10.900	10.920	10.780	10.800	9.996	50
2023-09-05	10.940	11.000	10.900	10.920	10.107	122
2023-09-04	10.980	11.000	10.947	10.947	10.132	586
2023-09-01	11.000	11.000	10.900	11.000	10.181	1,135
2023-08-31	11.070	11.080	10.962	11.000	10.181	3,228
2023-08-30	11.140	11.140	11.020	11.040	10.218	1,757
2023-08-29	11.090	11.140	11.080	11.100	10.274	1,871
2023-08-25	11.010	11.081	10.933	10.933	10.119	2,915
2023-08-24	10.980	11.000	10.920	10.980	10.163	663
2023-08-23	10.920	10.920	10.780	10.820	10.015	2,474
2023-08-22	10.960	10.960	10.806	10.820	10.015	686
2023-08-21	11.060	11.060	10.820	10.920	10.107	2,629
2023-08-18	11.200	11.220	11.000	11.060	10.237	3,931
2023-08-17	11.400	11.400	11.120	11.160	10.330	2,579
2023-08-16	11.400	11.400	11.100	11.380	10.533	3,340
2023-08-15	11.130	11.240	11.062	11.123	10.295	3,454
2023-08-14	11.440	11.440	11.140	11.160	10.330	3,032
2023-08-11	11.400	11.400	11.309	11.329	10.486	1,994
2023-08-10	11.510	11.580	11.320	11.360	10.515	3,299
2023-08-09	11.780	11.780	11.460	11.460	10.607	13,875
2023-08-08	11.470	11.720	11.260	11.580	10.718	19,181
2023-08-07	10.620	11.240	10.620	11.240	10.404	8,310
2023-08-04	10.620	10.620	10.480	10.560	9.774	1,588
2023-08-03	10.680	10.680	10.360	10.620	9.830	4,552
2023-08-02	10.880	10.880	10.620	10.620	9.830	4,335

← NewerPage 12 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.