Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11.870	12.340	11.737	12.340	11.165	2,255
2022-11-09	11.810	11.840	11.620	11.840	10.713	685
2022-11-08	11.870	11.900	11.720	11.720	10.604	211
2022-11-07	11.896	11.940	11.896	11.896	10.763	576
2022-11-04	11.520	11.700	11.520	11.700	10.586	71
2022-11-03	11.360	11.360	11.358	11.358	10.277	144
2022-11-02	12.000	12.082	11.620	11.920	10.785	675
2022-11-01	12.100	12.340	12.100	12.120	10.966	36
2022-10-31	11.740	11.920	11.740	11.762	10.642	122
2022-10-28	11.800	11.800	11.560	11.729	10.612	825
2022-10-27	11.870	11.920	11.800	11.836	10.710	1,128
2022-10-26	11.950	11.960	11.680	11.740	10.622	1,357
2022-10-25	11.300	11.920	11.300	11.550	10.450	930
2022-10-24	11.430	11.430	11.240	11.260	10.188	574
2022-10-21	11.170	11.240	11.100	11.150	10.089	3,987
2022-10-20	11.249	11.249	11.080	11.249	10.178	253
2022-10-19	11.405	11.405	11.405	11.405	10.319	61
2022-10-18	11.640	11.723	11.640	11.723	10.607	1,426
2022-10-17	11.300	11.360	11.240	11.280	10.206	2,225
2022-10-14	11.170	11.340	11.160	11.180	10.116	782
2022-10-13	11.120	11.120	11.120	11.120	10.061	64
2022-10-12	10.800	10.800	10.760	10.780	9.754	783
2022-10-11	10.770	10.920	10.758	10.860	9.826	723
2022-10-10	10.680	10.800	10.680	10.720	9.699	1,400
2022-10-07	10.800	10.800	10.540	10.540	9.537	366
2022-10-05	11.112	11.112	10.980	10.980	9.935	205
2022-10-04	11.450	11.560	11.293	11.520	10.423	1,350
2022-10-03	10.911	10.911	10.380	10.780	9.754	5,278
2022-09-30	11.460	11.580	11.460	11.500	10.405	944
2022-09-29	11.460	11.460	11.300	11.380	10.297	648
2022-09-28	11.450	11.460	11.220	11.320	10.242	179
2022-09-27	11.494	11.620	11.494	11.494	10.399	316
2022-09-26	11.500	11.500	11.340	11.500	10.405	291
2022-09-23	12.080	12.100	11.632	11.632	10.525	3,577
2022-09-22	12.100	12.100	12.100	12.100	10.948	108
2022-09-21	12.290	12.481	12.220	12.481	11.293	2,543
2022-09-20	12.760	12.760	12.400	12.400	11.220	348
2022-09-16	12.600	12.600	12.492	12.504	11.314	639
2022-09-15	12.619	12.619	12.540	12.619	11.417	2,970
2022-09-14	12.660	12.660	12.616	12.660	11.455	289
2022-09-13	13.050	13.080	13.017	13.017	11.778	697
2022-09-12	13.320	13.320	13.051	13.051	11.808	162
2022-09-09	12.650	12.700	12.622	12.648	11.444	895
2022-09-08	12.580	12.580	12.560	12.560	11.364	406
2022-09-07	12.487	12.487	12.400	12.487	11.298	2,993
2022-09-06	12.580	12.580	12.460	12.460	11.274	1,607
2022-09-05	12.586	12.586	12.540	12.586	11.387	33
2022-09-01	12.700	12.700	12.673	12.673	11.466	815
2022-08-31	12.900	12.900	12.900	12.900	11.672	76
2022-08-30	13.050	13.180	13.000	13.000	11.762	670
2022-08-26	13.150	13.160	13.040	13.040	11.799	261
2022-08-25	13.200	13.200	13.200	13.200	11.943	2
2022-08-24	13.180	13.180	13.160	13.160	11.907	201
2022-08-23	13.010	13.140	13.000	13.000	11.762	56
2022-08-22	13.100	13.100	12.960	13.060	11.817	4,416
2022-08-19	13.300	13.320	13.160	13.320	12.052	293
2022-08-18	13.420	13.420	13.380	13.380	12.106	9
2022-08-17	13.720	13.720	13.600	13.628	12.330	1,083
2022-08-16	13.720	13.860	13.720	13.860	12.541	108
2022-08-15	13.720	13.720	13.720	13.720	12.414	200

← NewerPage 16 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.