Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13.540	13.560	13.540	13.549	12.259	697
2022-08-11	13.540	13.540	13.540	13.540	12.251	54
2022-08-10	13.420	13.420	13.420	13.420	12.142	149
2022-08-09	13.460	13.460	13.340	13.371	12.098	988
2022-08-08	13.810	13.900	13.682	13.682	12.379	403
2022-08-05	13.360	13.722	13.320	13.340	12.070	2,203
2022-08-04	13.220	13.360	13.100	13.240	11.980	1,875
2022-08-03	13.180	13.280	13.180	13.270	12.007	2,989
2022-08-02	13.140	13.140	13.020	13.020	11.780	860
2022-08-01	13.320	13.400	13.229	13.229	11.970	275
2022-07-29	13.060	13.120	13.060	13.120	11.871	1,019
2022-07-28	13.110	13.240	13.040	13.240	11.980	2,426
2022-07-27	13.100	13.100	13.100	13.100	11.853	58
2022-07-26	13.000	13.000	12.980	12.980	11.744	157
2022-07-25	13.200	13.200	13.020	13.100	11.853	3,593
2022-07-22	13.220	13.420	13.220	13.251	11.989	1,510
2022-07-21	13.180	13.180	13.078	13.078	11.833	401
2022-07-20	13.160	13.160	13.160	13.160	11.907	255
2022-07-19	13.220	13.220	13.220	13.220	11.961	79
2022-07-18	13.360	13.600	13.360	13.420	12.142	335
2022-07-15	13.020	13.020	13.020	13.020	11.780	93
2022-07-14	13.500	13.500	13.020	13.020	11.780	542
2022-07-13	13.700	13.700	13.520	13.700	12.396	1,442
2022-07-12	14.270	14.300	13.460	13.612	12.316	4,359
2022-07-11	15.410	15.540	15.200	15.297	13.841	962
2022-07-08	15.040	15.540	15.040	15.283	13.828	586
2022-07-07	15.050	15.160	14.980	15.103	13.665	749
2022-07-06	15.200	15.200	15.100	15.100	13.662	368
2022-07-01	15.780	15.780	15.240	15.780	14.278	985
2022-06-30	15.800	15.800	15.700	15.705	14.209	964
2022-06-29	16.100	16.180	15.980	16.103	14.570	1,757
2022-06-28	16.250	16.480	16.160	16.160	14.622	2,918
2022-06-27	16.280	16.440	16.280	16.280	14.730	2,837
2022-06-24	16.040	16.260	16.040	16.220	14.676	1,246
2022-06-23	15.980	15.980	15.840	15.940	14.422	785
2022-06-22	16.180	16.180	16.180	16.180	14.640	55
2022-06-21	16.140	16.140	16.000	16.140	14.604	1,546
2022-06-17	16.160	16.280	16.160	16.257	14.710	1,337
2022-06-16	16.102	16.102	16.000	16.102	14.569	521
2022-06-15	16.300	16.349	16.300	16.349	14.793	1,100
2022-06-14	16.280	16.280	16.160	16.200	14.658	2,109
2022-06-13	16.420	16.494	16.340	16.494	14.924	820
2022-06-10	16.660	16.660	16.497	16.660	15.074	1,873
2022-06-09	16.700	16.700	16.700	16.700	15.110	30
2022-06-08	16.971	16.971	16.820	16.971	15.355	1,733
2022-06-07	17.040	17.040	16.760	16.960	15.345	1,857
2022-06-06	17.010	17.162	16.980	16.980	15.363	605
2022-06-01	16.740	16.799	16.740	16.799	15.200	691
2022-05-31	17.240	17.240	16.840	17.188	15.552	1,476
2022-05-30	17.240	17.700	17.240	17.700	16.015	7,492
2022-05-27	16.840	16.900	16.840	16.900	15.291	176
2022-05-26	16.489	16.660	16.489	16.579	15.001	4,859
2022-05-25	16.460	16.460	16.340	16.390	14.830	4,452
2022-05-24	15.597	15.597	15.540	15.597	14.112	126
2022-05-23	15.760	15.820	15.620	15.620	14.133	2,140
2022-05-20	15.700	15.800	15.680	15.734	14.236	2,815
2022-05-19	15.740	15.740	15.540	15.660	14.169	1,935
2022-05-18	16.170	16.170	15.900	16.170	14.630	1,469
2022-05-17	16.120	16.340	16.120	16.322	14.768	2,953
2022-05-16	15.980	16.028	15.980	16.000	14.477	1,082

← NewerPage 17 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.