Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.780	16.020	15.780	16.000	14.477	1,331
2022-05-12	15.820	15.820	15.460	15.460	13.988	836
2022-05-11	15.540	15.900	15.540	15.660	14.169	1,623
2022-05-10	15.480	15.751	15.480	15.620	14.133	361
2022-05-09	15.541	15.541	15.440	15.492	14.017	4,458
2022-05-06	15.680	15.920	15.300	15.449	13.978	3,469
2022-05-05	15.500	15.722	15.500	15.720	14.223	4,851
2022-05-04	15.620	15.740	15.512	15.580	14.097	271
2022-05-03	15.840	15.840	15.620	15.620	14.133	195
2022-04-29	15.810	15.940	15.760	15.940	14.422	234
2022-04-28	15.900	15.900	15.660	15.680	14.187	247
2022-04-27	15.992	15.992	15.780	15.820	14.314	1,692
2022-04-26	16.443	16.443	16.443	16.443	14.877	215
2022-04-25	16.560	16.560	16.340	16.340	14.784	925
2022-04-22	16.760	16.760	16.640	16.720	15.128	283
2022-04-21	16.816	16.960	16.816	16.816	15.215	1,803
2022-04-20	16.610	16.860	16.540	16.540	14.965	2,462
2022-04-19	16.500	16.618	16.400	16.580	15.001	1,166
2022-04-14	16.197	16.520	16.197	16.197	14.655	2,742
2022-04-13	16.286	16.286	16.199	16.286	14.736	2,467
2022-04-12	16.210	16.380	16.199	16.380	14.821	357
2022-04-11	16.460	16.460	16.320	16.320	14.766	1,990
2022-04-08	16.101	16.440	16.101	16.440	14.875	2,396
2022-04-07	16.260	16.260	16.000	16.260	14.712	604
2022-04-06	16.500	16.500	16.400	16.500	14.929	1,332
2022-04-05	16.920	16.920	16.500	16.500	14.929	412
2022-04-04	16.680	16.940	16.680	16.940	15.327	831
2022-04-01	16.519	16.640	16.519	16.520	14.947	684
2022-03-31	16.517	16.517	16.500	16.500	14.929	220
2022-03-30	16.762	16.762	16.620	16.620	15.038	1,188
2022-03-29	16.690	17.120	16.690	17.120	15.490	2,128
2022-03-28	16.960	17.133	16.620	16.700	15.110	2,224
2022-03-25	16.630	16.900	16.630	16.900	15.291	828
2022-03-24	16.659	16.659	16.500	16.620	15.038	715
2022-03-23	16.670	16.784	16.620	16.700	15.110	13,499
2022-03-22	16.960	17.040	16.700	16.700	15.110	2,619
2022-03-21	16.920	16.954	16.859	16.900	15.291	10,817
2022-03-18	16.820	16.860	16.700	16.860	15.255	12,677
2022-03-17	16.927	16.927	16.880	16.880	15.273	4,977
2022-03-16	17.000	17.000	16.900	16.900	15.291	16,373
2022-03-15	17.300	17.300	17.079	17.282	15.636	6,878
2022-03-14	16.620	17.000	16.620	17.000	15.382	14,536
2022-03-11	16.690	16.940	16.640	16.640	15.056	3,687
2022-03-10	16.290	16.700	15.740	16.099	14.566	7,397
2022-03-09	15.760	16.100	15.100	15.760	14.259	7,745
2022-03-08	14.820	15.740	14.700	15.740	14.242	7,884
2022-03-07	15.860	15.860	14.820	15.135	13.694	2,170
2022-03-04	17.300	17.480	16.220	16.595	15.015	3,321
2022-03-03	17.860	17.860	17.700	17.847	16.148	584
2022-03-02	17.660	17.840	17.200	17.840	16.142	1,233
2022-03-01	18.120	18.120	17.560	17.600	15.924	508
2022-02-28	18.200	18.200	17.880	17.900	16.196	3,382
2022-02-25	18.400	18.948	18.360	18.948	17.144	1,475
2022-02-24	18.880	18.880	18.240	18.400	16.648	5,612
2022-02-23	19.263	19.263	19.100	19.165	17.341	1,165
2022-02-22	19.240	19.340	19.180	19.260	17.426	597
2022-02-21	19.440	19.440	19.300	19.300	17.463	1,613
2022-02-18	19.560	19.800	19.560	19.740	17.861	772
2022-02-17	19.685	19.700	19.460	19.520	17.662	472
2022-02-16	19.780	19.780	19.603	19.640	17.770	523

← NewerPage 18 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.