Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	8.010	8.060	8.000	8.060	8.060	3
2026-07-02	7.745	7.750	7.690	7.750	7.750	1
2026-07-01	7.630	7.630	7.630	7.630	7.630	3
2026-06-30	7.600	7.640	7.560	7.560	7.560	1
2026-06-29	7.705	7.940	7.670	7.670	7.670	4
2026-06-26	7.740	7.740	7.740	7.740	7.740	1
2026-06-25	7.880	7.880	7.730	7.730	7.730	39
2026-06-22	8.010	8.010	8.010	8.010	8.010	3,357
2026-06-19	7.850	7.890	7.850	7.850	7.850	3
2026-06-18	8.020	8.020	7.880	7.880	7.880	2
2026-06-17	8.020	8.020	7.900	7.950	7.950	11
2026-06-16	8.020	8.050	7.920	8.010	8.010	4
2026-06-15	8.040	8.100	8.030	8.100	8.100	3
2026-06-12	8.070	8.150	8.020	8.020	8.020	3
2026-06-11	7.930	8.020	7.930	7.930	7.930	2
2026-06-10	7.810	7.810	7.670	7.700	7.700	251
2026-06-09	8.020	8.090	7.870	7.870	7.870	6
2026-06-08	8.250	8.300	8.060	8.060	8.060	8
2026-06-05	8.280	8.330	8.280	8.330	8.330	8
2026-06-04	8.220	8.270	8.220	8.270	8.270	6
2026-06-03	8.230	8.260	8.190	8.190	8.190	4
2026-06-01	8.105	8.140	8.080	8.140	8.140	1
2026-05-29	8.200	8.260	8.200	8.200	8.200	1
2026-05-28	8.115	8.180	8.070	8.070	8.070	201
2026-05-26	8.210	8.260	8.150	8.150	8.150	339
2026-05-22	8.105	8.200	8.080	8.120	8.120	21
2026-05-21	8.250	8.250	8.110	8.110	8.110	16
2026-05-20	8.125	8.130	8.100	8.110	8.110	53
2026-05-19	8.120	8.150	8.120	8.140	8.140	26
2026-05-13	8.290	8.290	8.250	8.250	8.250	21
2026-05-12	8.050	8.100	8.050	8.060	8.060	5
2026-05-11	8.200	8.200	8.120	8.120	8.120	8
2026-05-08	8.140	8.140	8.020	8.040	8.040	408
2026-05-07	8.430	8.430	8.190	8.190	8.190	1,219
2026-05-06	8.315	8.530	8.020	8.530	8.530	209
2026-05-05	8.640	8.640	8.320	8.320	8.320	12
2026-04-30	8.515	8.610	8.470	8.610	8.610	90
2026-04-29	8.505	8.600	8.500	8.560	8.560	79
2026-04-28	8.620	8.650	8.510	8.510	8.510	16
2026-04-27	8.690	8.690	8.620	8.640	8.640	1
2026-04-24	8.545	8.590	8.510	8.580	8.580	4
2026-04-23	8.600	8.720	8.570	8.570	8.570	9
2026-04-22	8.715	8.750	8.660	8.660	8.660	1
2026-04-20	8.600	8.790	8.600	8.670	8.670	9
2026-04-17	8.650	8.740	8.650	8.660	8.660	28
2026-04-16	8.830	8.830	8.830	8.830	8.830	1
2026-04-15	8.990	8.990	8.770	8.770	8.770	14
2026-04-14	8.910	9.050	8.910	9.050	9.050	14
2026-04-13	8.905	8.940	8.810	8.810	8.810	19
2026-04-10	8.880	8.980	8.880	8.980	8.980	331
2026-04-09	8.890	8.940	8.820	8.820	8.820	168
2026-04-08	8.755	8.980	8.730	8.850	8.850	335
2026-04-07	8.540	8.700	8.540	8.700	8.700	3
2026-04-01	8.490	8.770	8.440	8.580	8.580	8
2026-03-31	8.240	8.490	8.240	8.490	8.490	239
2026-03-27	8.320	8.320	8.320	8.320	8.320	2
2026-03-26	8.290	8.350	8.260	8.350	8.350	8
2026-03-25	8.260	8.370	8.210	8.370	8.370	4
2026-03-24	8.375	8.380	8.090	8.090	8.090	2
2026-03-23	8.185	8.330	8.100	8.330	8.330	26

← NewerPage 2 of 4 · 214 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.