Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.810	19.980	19.740	19.760	17.879	415
2022-02-14	19.720	19.720	19.560	19.560	17.698	245
2022-02-11	19.955	20.000	19.932	20.000	18.096	681
2022-02-10	20.100	20.100	19.860	19.980	18.078	188
2022-02-09	20.078	20.078	19.940	20.078	18.167	744
2022-02-08	20.000	20.250	19.900	19.900	18.005	1,182
2022-02-07	20.150	20.150	20.100	20.100	18.186	37
2022-02-04	20.500	20.500	20.300	20.300	18.367	135
2022-02-03	21.100	21.100	20.900	21.100	19.091	515
2022-02-02	21.000	21.000	20.750	21.000	19.001	502
2022-02-01	21.005	21.150	20.850	21.150	19.136	89
2022-01-31	21.071	21.071	20.900	20.900	18.910	1,241
2022-01-28	21.050	21.150	20.800	21.150	19.136	207
2022-01-27	20.950	20.950	20.950	20.950	18.956	4
2022-01-26	20.900	21.300	20.900	20.900	18.910	3,000
2022-01-25	21.050	21.250	20.800	20.800	18.820	4,775
2022-01-24	21.550	21.550	21.100	21.100	19.091	707
2022-01-21	21.800	21.800	21.597	21.600	19.544	468
2022-01-20	22.000	22.069	22.000	22.069	19.968	630
2022-01-18	21.400	21.500	21.300	21.300	19.272	190
2022-01-14	21.050	21.200	20.950	21.200	19.182	1,813
2022-01-13	21.200	21.200	21.200	21.200	19.182	516
2022-01-12	20.635	21.200	20.620	21.200	19.182	350
2022-01-11	20.500	20.650	20.500	20.600	18.639	1,473
2022-01-10	20.900	20.900	20.550	20.646	18.681	196
2022-01-07	20.780	20.900	20.639	20.900	18.910	296
2022-01-06	20.780	20.803	20.750	20.803	18.822	220
2022-01-05	20.825	20.900	20.750	20.900	18.910	91
2022-01-04	20.750	20.800	20.750	20.750	18.775	113
2021-12-31	20.925	20.925	20.925	20.925	18.529	161
2021-12-30	21.096	21.200	21.096	21.096	18.681	4,776
2021-12-29	20.950	20.950	20.950	20.950	18.551	44
2021-12-23	20.700	20.700	20.534	20.700	18.330	1,138
2021-12-22	20.351	20.351	20.319	20.351	18.021	1,370
2021-12-21	20.350	20.450	20.350	20.450	18.108	251
2021-12-20	19.780	20.150	19.780	19.804	17.536	302
2021-12-17	19.965	20.250	19.820	19.820	17.551	219
2021-12-16	20.000	20.150	20.000	20.092	17.791	145
2021-12-15	20.000	20.000	20.000	20.000	17.710	11
2021-12-14	19.810	19.960	19.620	19.960	17.675	160
2021-12-13	19.810	19.820	19.800	19.820	17.551	1,133
2021-12-10	19.800	19.800	19.800	19.800	17.533	88
2021-12-09	20.300	20.300	20.300	20.300	17.976	520
2021-12-08	20.100	20.100	20.057	20.057	17.761	691
2021-12-07	20.250	20.450	20.250	20.250	17.931	100
2021-12-06	20.171	20.400	20.171	20.171	17.861	534
2021-12-03	20.200	20.350	20.050	20.350	18.020	555
2021-12-02	20.250	20.250	20.000	20.000	17.710	392
2021-12-01	19.620	20.500	19.620	20.500	18.153	628
2021-11-30	20.150	20.150	19.660	19.740	17.480	1,367
2021-11-29	20.500	20.500	20.100	20.250	17.931	1,281
2021-11-26	20.850	20.850	20.550	20.550	18.197	1,076
2021-11-25	21.350	21.350	21.200	21.350	18.905	388
2021-11-24	21.725	21.750	21.450	21.450	18.994	1,343
2021-11-23	22.050	22.246	21.800	21.800	19.304	540
2021-11-22	22.525	22.550	22.200	22.200	19.658	681
2021-11-19	22.450	22.450	22.200	22.450	19.879	1,162
2021-11-18	22.550	22.600	22.550	22.550	19.968	465
2021-11-17	22.345	22.500	22.345	22.450	19.879	1,185
2021-11-15	22.300	22.300	22.300	22.300	19.747	644

← NewerPage 19 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.