Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.960	13.400	12.960	13.360	12.366	669
2023-02-06	12.980	12.980	12.780	12.980	12.014	107
2023-02-03	12.900	12.950	12.662	12.780	11.829	1,005
2023-02-02	12.900	12.940	12.560	12.800	11.847	989
2023-02-01	12.520	12.880	12.440	12.880	11.922	268
2023-01-31	12.520	12.560	12.340	12.340	11.422	332
2023-01-30	12.800	12.940	12.400	12.460	11.533	931
2023-01-27	12.920	12.920	12.820	12.820	11.866	146
2023-01-26	12.760	12.760	12.618	12.750	11.801	391
2023-01-25	12.680	12.680	12.613	12.629	11.689	1,022
2023-01-24	12.900	12.900	12.660	12.720	11.773	692
2023-01-23	13.220	13.380	12.860	12.860	11.903	2,417
2023-01-20	13.360	13.360	13.360	13.360	12.366	1
2023-01-19	13.640	13.640	13.400	13.440	12.440	1,006
2023-01-18	13.890	14.003	13.860	13.920	12.884	314
2023-01-17	14.290	14.290	13.980	14.290	13.227	874
2023-01-16	14.180	14.400	14.058	14.400	13.328	749
2023-01-13	13.905	14.200	13.905	14.140	13.088	2,179
2023-01-12	13.620	13.660	13.620	13.620	12.606	77
2023-01-11	13.620	13.660	13.580	13.580	12.569	67
2023-01-10	13.600	13.600	13.580	13.580	12.569	312
2023-01-09	13.480	13.580	13.480	13.540	12.532	323
2023-01-06	13.530	13.560	13.440	13.520	12.514	239
2023-01-05	13.640	13.640	13.580	13.580	12.569	614
2023-01-04	13.520	13.700	13.520	13.700	12.680	1,190
2023-01-03	13.510	13.560	13.260	13.560	12.551	340
2022-12-30	13.470	13.580	13.360	13.360	12.088	1,547
2022-12-29	13.410	13.600	13.220	13.440	12.160	1,247
2022-12-28	13.340	13.640	13.180	13.362	12.089	3,126
2022-12-23	13.100	13.320	13.100	13.300	12.034	1,981
2022-12-22	13.100	13.200	13.100	13.140	11.889	106
2022-12-21	12.730	12.920	12.718	12.718	11.507	635
2022-12-20	12.600	12.600	12.480	12.540	11.346	678
2022-12-19	12.800	13.020	12.560	13.020	11.780	1,689
2022-12-16	12.310	12.400	12.280	12.301	11.130	663
2022-12-15	12.400	12.740	12.400	12.440	11.256	585
2022-12-14	12.370	12.540	12.240	12.396	11.216	485
2022-12-13	12.440	12.440	12.420	12.420	11.238	838
2022-12-12	12.622	12.622	12.360	12.622	11.421	738
2022-12-09	12.180	12.680	12.180	12.680	11.473	738
2022-12-08	12.240	12.240	12.100	12.180	11.020	621
2022-12-07	12.400	12.460	12.260	12.260	11.093	571
2022-12-06	12.690	12.760	12.420	12.471	11.284	943
2022-12-05	12.560	12.560	12.420	12.539	11.345	464
2022-12-02	12.440	12.560	12.260	12.380	11.201	247
2022-12-01	12.700	12.860	12.700	12.800	11.581	340
2022-11-30	12.270	12.300	12.240	12.300	11.129	1,536
2022-11-29	12.300	12.300	12.160	12.240	11.075	404
2022-11-28	12.480	12.480	12.340	12.340	11.165	202
2022-11-25	12.480	12.580	12.480	12.480	11.292	32
2022-11-24	12.400	12.560	12.380	12.540	11.346	7
2022-11-23	12.220	12.380	12.220	12.380	11.201	439
2022-11-22	12.210	12.260	12.140	12.200	11.039	49
2022-11-21	12.220	12.220	12.220	12.220	11.057	528
2022-11-18	12.400	12.480	12.400	12.480	11.292	264
2022-11-17	12.142	12.360	12.142	12.142	10.986	307
2022-11-16	12.320	12.320	12.120	12.260	11.093	1,821
2022-11-15	12.364	12.364	12.200	12.320	11.147	383
2022-11-14	12.420	12.520	12.420	12.501	11.311	617
2022-11-11	12.350	12.400	12.280	12.340	11.165	2,624

← NewerPage 15 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.