Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-20	8.180	8.180	8.180	8.180	8.180	1
2026-03-19	8.365	8.380	8.170	8.170	8.170	2
2026-03-16	8.105	8.180	8.100	8.130	8.130	4
2026-03-13	8.060	8.060	8.030	8.030	8.030	6
2026-03-12	8.330	8.330	8.020	8.030	8.030	4
2026-03-11	8.240	8.380	8.200	8.380	8.380	4
2026-03-10	8.290	8.430	8.220	8.240	8.240	7
2026-03-09	8.350	8.350	8.230	8.250	8.250	70
2026-03-06	8.480	8.480	8.480	8.480	8.480	2
2026-03-05	8.460	8.540	8.430	8.540	8.540	10
2026-03-04	8.600	8.770	8.460	8.460	8.460	2
2026-03-03	8.600	8.730	8.340	8.580	8.580	58
2026-03-02	8.900	8.900	8.620	8.650	8.650	26
2026-02-27	9.470	9.470	8.970	8.970	8.970	672
2026-02-26	9.950	10.000	9.910	9.910	9.910	5
2026-02-25	10.100	10.260	10.060	10.060	10.060	2
2026-02-24	10.195	10.320	10.140	10.320	10.320	3
2026-02-23	10.160	10.220	10.160	10.220	10.220	101
2026-02-20	10.255	10.260	10.240	10.240	10.240	9
2026-02-18	10.260	10.260	10.260	10.260	10.260	1
2026-02-17	10.560	10.880	10.260	10.260	10.260	2,606
2026-02-16	11.090	11.120	10.700	10.940	10.940	336
2026-02-12	11.010	11.120	10.940	10.940	10.940	28
2026-02-11	11.160	11.160	11.160	11.160	11.160	1
2026-02-10	11.080	11.100	11.080	11.080	11.080	1
2026-02-09	11.120	11.360	11.120	11.140	11.140	70
2026-02-06	10.860	11.020	10.860	11.020	11.020	2
2026-02-05	10.840	11.020	10.840	11.000	11.000	28
2026-02-04	10.860	10.880	10.740	10.860	10.860	1
2026-02-03	10.860	10.860	10.760	10.800	10.800	1
2026-02-02	10.580	10.780	10.580	10.740	10.740	197
2026-01-30	10.560	10.600	10.560	10.580	10.580	4
2026-01-29	10.560	10.660	10.560	10.600	10.600	1
2026-01-28	10.540	10.560	10.480	10.560	10.560	11
2026-01-27	10.420	10.520	10.380	10.520	10.520	252
2026-01-23	10.400	10.400	10.160	10.160	10.160	3
2026-01-22	10.200	10.440	10.200	10.440	10.440	1
2026-01-21	9.780	10.120	9.780	10.060	10.060	1
2026-01-20	10.020	10.020	9.920	10.000	10.000	21
2026-01-19	9.680	10.000	9.680	10.000	10.000	6
2026-01-16	10.255	10.300	9.950	9.950	9.950	506
2026-01-15	10.020	10.240	10.020	10.240	10.240	3
2026-01-14	10.040	10.120	10.020	10.020	10.020	2
2026-01-13	9.795	9.880	9.790	9.790	9.790	8
2026-01-12	9.950	9.980	9.950	9.980	9.980	13
2026-01-09	9.890	9.990	9.820	9.990	9.990	4
2026-01-08	9.790	9.790	9.730	9.790	9.790	3
2026-01-07	9.965	10.000	9.690	9.750	9.750	143
2026-01-06	10.255	10.280	9.820	9.930	9.930	330
2026-01-05	10.580	10.580	10.400	10.560	10.310	42
2026-01-02	10.580	10.600	10.520	10.520	10.271	4
2025-12-31	10.580	10.620	10.580	10.580	10.330	4
2025-12-30	10.500	10.560	10.460	10.520	10.271	19
2025-12-29	10.260	10.580	10.260	10.520	10.271	5,045
2025-12-24	10.220	10.280	10.220	10.220	9.978	13
2025-12-23	10.120	10.320	10.120	10.220	9.978	254
2025-12-22	10.195	10.300	10.100	10.100	9.861	124
2025-12-19	10.155	10.200	10.100	10.100	9.861	9
2025-12-18	10.080	10.140	10.020	10.140	9.900	43
2025-12-17	10.160	10.260	10.160	10.160	9.920	1

← NewerPage 3 of 20 · 1,154 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.