Bonduelle SAS historical data
| 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 |
← NewerPage 2 of 2 · 101 trading days
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.