Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.770	10.780	10.740	10.760	9.959	445
2023-07-31	11.040	11.040	10.760	10.820	10.015	1,256
2023-07-28	10.840	10.940	10.840	10.889	10.078	2,950
2023-07-27	10.880	10.880	10.780	10.880	10.070	1,932
2023-07-26	10.880	10.880	10.740	10.840	10.033	4,038
2023-07-25	10.840	11.000	10.820	10.900	10.089	1,161
2023-07-24	11.020	11.020	10.900	10.900	10.089	515
2023-07-21	11.010	11.080	10.860	10.920	10.107	665
2023-07-20	11.010	11.020	10.920	11.020	10.200	472
2023-07-19	10.880	10.960	10.820	10.920	10.107	1,104
2023-07-18	11.010	11.020	10.820	10.840	10.033	1,696
2023-07-17	11.220	11.220	10.960	10.980	10.163	7,159
2023-07-14	11.200	11.300	11.160	11.160	10.330	683
2023-07-13	11.340	11.340	11.280	11.300	10.459	1,416
2023-07-12	11.140	11.400	11.140	11.320	10.478	2,456
2023-07-11	11.280	11.300	11.040	11.080	10.255	4,009
2023-07-10	11.020	11.140	11.020	11.074	10.250	966
2023-07-07	10.880	11.000	10.880	10.900	10.089	744
2023-07-06	11.110	11.120	10.860	10.871	10.062	2,556
2023-07-05	11.130	11.140	11.060	11.060	10.237	1,211
2023-07-04	11.160	11.160	11.100	11.100	10.274	238
2023-07-03	11.100	11.200	11.100	11.100	10.274	179
2023-06-30	11.240	11.240	11.100	11.100	10.274	1,065
2023-06-29	11.260	11.360	11.220	11.220	10.385	918
2023-06-28	11.430	11.560	11.300	11.340	10.496	3,751
2023-06-27	11.340	11.400	11.280	11.400	10.551	188
2023-06-26	11.300	11.440	11.220	11.338	10.494	1,452
2023-06-23	11.680	11.680	11.400	11.579	10.718	3,585
2023-06-22	11.620	11.820	11.620	11.800	10.922	650
2023-06-21	11.680	11.680	11.580	11.600	10.737	294
2023-06-20	11.720	11.720	11.600	11.640	10.774	878
2023-06-19	11.740	11.740	11.620	11.660	10.792	1,371
2023-06-16	12.000	12.060	11.860	11.914	11.027	719
2023-06-15	12.000	12.020	11.900	11.980	11.088	1,295
2023-06-14	11.950	12.081	11.900	11.940	11.051	1,430
2023-06-13	11.890	11.940	11.860	11.920	11.033	581
2023-06-12	11.850	11.900	11.760	11.840	10.959	1,155
2023-06-09	11.860	11.860	11.760	11.800	10.922	1,880
2023-06-08	12.080	12.100	11.800	11.800	10.922	1,033
2023-06-07	11.810	12.005	11.740	12.000	11.107	1,464
2023-06-06	11.760	11.820	11.760	11.760	10.885	517
2023-06-05	11.780	11.860	11.720	11.758	10.883	481
2023-06-02	11.700	11.800	11.680	11.720	10.848	1,078
2023-06-01	11.680	11.680	11.480	11.551	10.691	2,455
2023-05-31	11.700	11.760	11.520	11.520	10.663	2,776
2023-05-30	11.840	11.840	11.700	11.700	10.829	951
2023-05-26	11.720	11.780	11.460	11.740	10.866	2,864
2023-05-25	11.530	11.600	11.440	11.600	10.737	4,514
2023-05-24	11.960	11.960	11.520	11.520	10.663	3,919
2023-05-23	11.400	11.920	11.400	11.839	10.958	2,042
2023-05-22	11.280	11.320	11.120	11.320	10.478	518
2023-05-19	11.130	11.140	10.989	11.060	10.237	1,910
2023-05-18	11.200	11.220	11.080	11.080	10.255	739
2023-05-17	11.160	11.160	11.080	11.080	10.255	5,397
2023-05-16	11.260	11.260	11.040	11.199	10.366	2,425
2023-05-15	11.280	11.280	11.140	11.140	10.311	983
2023-05-12	11.340	11.340	11.180	11.180	10.348	273
2023-05-11	11.280	11.400	11.207	11.280	10.441	3,396
2023-05-10	11.340	11.463	11.240	11.280	10.441	697
2023-05-09	11.440	11.440	11.160	11.280	10.441	1,283

← NewerPage 13 of 20 · 1,161 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.