Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.660	11.700	11.500	11.540	10.681	1,762
2023-05-04	11.780	11.780	11.520	11.600	10.737	1,283
2023-05-03	11.760	11.760	11.480	11.506	10.649	2,110
2023-05-02	11.540	11.920	11.540	11.760	10.885	2,392
2023-04-28	11.470	11.500	11.320	11.440	10.589	1,264
2023-04-27	11.410	11.460	11.260	11.360	10.515	3,867
2023-04-26	11.220	11.500	11.200	11.280	10.441	3,334
2023-04-25	11.400	11.400	11.220	11.220	10.385	2,240
2023-04-24	11.540	11.540	11.440	11.440	10.589	767
2023-04-21	11.580	11.580	11.500	11.560	10.700	1,888
2023-04-20	11.600	11.640	11.574	11.580	10.718	1,296
2023-04-19	11.702	11.702	11.580	11.620	10.755	1,307
2023-04-18	11.620	11.720	11.620	11.720	10.848	840
2023-04-17	11.600	11.940	11.600	11.600	10.737	819
2023-04-14	11.500	11.580	11.500	11.520	10.663	547
2023-04-13	11.500	11.600	11.500	11.540	10.681	3,705
2023-04-12	11.600	11.600	11.520	11.560	10.700	1,128
2023-04-11	11.620	11.620	11.520	11.540	10.681	1,491
2023-04-06	11.600	11.600	11.420	11.500	10.644	2,766
2023-04-05	11.760	11.840	11.501	11.622	10.757	845
2023-04-04	11.890	12.000	11.800	11.800	10.922	3,452
2023-04-03	12.080	12.080	11.880	11.880	10.996	342
2023-03-31	12.060	12.100	12.060	12.100	11.200	643
2023-03-30	12.200	12.200	12.000	12.040	11.144	326
2023-03-29	12.020	12.093	12.020	12.093	11.193	617
2023-03-28	11.980	11.980	11.830	11.880	10.996	372
2023-03-27	12.080	12.240	12.080	12.140	11.237	612
2023-03-24	12.400	12.500	12.094	12.140	11.237	1,498
2023-03-23	12.400	12.480	12.340	12.480	11.551	2,045
2023-03-22	12.330	12.420	12.220	12.360	11.440	1,574
2023-03-21	12.500	12.700	12.400	12.660	11.718	1,498
2023-03-20	12.400	12.480	12.220	12.340	11.421	1,870
2023-03-17	12.720	12.720	12.440	12.440	11.514	294
2023-03-16	12.580	12.740	12.580	12.580	11.644	1,084
2023-03-15	12.940	12.940	12.500	12.500	11.570	418
2023-03-14	12.840	13.100	12.840	13.080	12.107	2,205
2023-03-13	13.240	13.240	12.540	12.780	11.829	670
2023-03-10	13.470	13.560	13.160	13.160	12.181	996
2023-03-09	13.600	13.600	13.519	13.519	12.513	211
2023-03-08	13.430	13.620	13.358	13.490	12.486	981
2023-03-07	13.430	13.480	13.260	13.355	12.361	302
2023-03-06	14.100	14.100	13.360	13.495	12.491	5,523
2023-03-03	13.700	14.340	13.700	14.060	13.014	6,090
2023-03-02	13.040	13.200	13.040	13.200	12.218	111
2023-03-01	13.120	13.220	13.120	13.120	12.144	791
2023-02-28	13.510	13.600	13.380	13.446	12.445	773
2023-02-27	13.340	13.560	13.340	13.560	12.551	1,508
2023-02-24	13.740	13.740	13.460	13.500	12.495	2
2023-02-23	13.570	13.700	13.500	13.700	12.680	1,326
2023-02-22	13.600	13.600	13.360	13.520	12.514	716
2023-02-21	13.810	13.840	13.480	13.640	12.625	597
2023-02-20	13.700	13.840	13.700	13.788	12.762	246
2023-02-17	13.720	13.720	13.580	13.580	12.569	739
2023-02-16	13.840	13.840	13.600	13.600	12.588	275
2023-02-15	13.720	13.840	13.720	13.740	12.718	1,860
2023-02-14	13.880	13.880	13.620	13.620	12.606	1,326
2023-02-13	13.300	13.520	13.300	13.500	12.495	185
2023-02-10	13.280	13.420	13.138	13.340	12.347	2,558
2023-02-09	13.420	13.420	13.280	13.420	12.421	336
2023-02-08	13.410	13.580	13.100	13.200	12.218	5,638

← NewerPage 14 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.