Bonduelle SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 10.275 | 10.280 | 10.080 | 10.080 | 9.841 | 7,172 |
| 2025-12-15 | 10.140 | 10.400 | 10.140 | 10.400 | 10.154 | 35 |
| 2025-12-12 | 10.080 | 10.120 | 10.080 | 10.120 | 9.880 | 37 |
| 2025-12-11 | 10.000 | 10.160 | 10.000 | 10.160 | 9.920 | 5 |
| 2025-12-09 | 10.100 | 10.200 | 10.040 | 10.120 | 9.880 | 376 |
| 2025-12-08 | 10.330 | 10.480 | 10.140 | 10.140 | 9.900 | 482 |
| 2025-12-05 | 10.135 | 10.200 | 10.060 | 10.200 | 9.959 | 74 |
| 2025-12-04 | 10.040 | 10.060 | 10.000 | 10.060 | 9.822 | 1 |
| 2025-12-03 | 9.965 | 10.060 | 9.960 | 10.000 | 9.763 | 12 |
| 2025-12-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.763 | 9 |
| 2025-12-01 | 9.900 | 10.000 | 9.900 | 9.940 | 9.705 | 9,128 |
| 2025-11-28 | 9.950 | 10.020 | 9.900 | 10.020 | 9.783 | 503 |
| 2025-11-27 | 9.740 | 9.990 | 9.590 | 9.890 | 9.656 | 110 |
| 2025-11-26 | 9.880 | 9.930 | 9.880 | 9.930 | 9.695 | 1 |
| 2025-11-25 | 9.640 | 9.850 | 9.560 | 9.770 | 9.539 | 1,016 |
| 2025-11-24 | 9.530 | 9.660 | 9.520 | 9.600 | 9.373 | 3,869 |
| 2025-11-21 | 9.190 | 9.380 | 9.190 | 9.380 | 9.158 | 5 |
| 2025-11-20 | 9.090 | 9.160 | 9.090 | 9.130 | 8.914 | 2 |
| 2025-11-19 | 8.790 | 8.790 | 8.790 | 8.790 | 8.582 | 2 |
| 2025-11-18 | 8.810 | 8.810 | 8.800 | 8.810 | 8.601 | 15 |
| 2025-11-17 | 8.920 | 8.920 | 8.920 | 8.920 | 8.709 | 1 |
| 2025-11-14 | 8.900 | 8.900 | 8.880 | 8.880 | 8.670 | 601 |
| 2025-11-13 | 8.950 | 8.980 | 8.950 | 8.950 | 8.738 | 122 |
| 2025-11-12 | 9.030 | 9.040 | 9.000 | 9.000 | 8.787 | 2,933 |
| 2025-11-10 | 8.600 | 8.950 | 8.600 | 8.810 | 8.601 | 4 |
| 2025-11-07 | 8.690 | 8.700 | 8.510 | 8.510 | 8.309 | 9 |
| 2025-11-06 | 8.670 | 8.700 | 8.670 | 8.700 | 8.494 | 1 |
| 2025-11-05 | 8.700 | 8.700 | 8.680 | 8.690 | 8.484 | 1 |
| 2025-11-04 | 8.610 | 8.930 | 8.610 | 8.720 | 8.514 | 43 |
| 2025-11-03 | 8.940 | 8.940 | 8.840 | 8.870 | 8.660 | 22 |
| 2025-10-31 | 8.810 | 8.810 | 8.790 | 8.810 | 8.601 | 1 |
| 2025-10-27 | 8.850 | 8.970 | 8.810 | 8.810 | 8.601 | 3 |
| 2025-10-24 | 8.960 | 8.960 | 8.930 | 8.960 | 8.748 | 37,024 |
| 2025-10-23 | 8.680 | 8.950 | 8.680 | 8.950 | 8.738 | 26 |
| 2025-10-22 | 8.930 | 8.930 | 8.720 | 8.720 | 8.514 | 536 |
| 2025-10-21 | 9.080 | 9.170 | 9.080 | 9.170 | 8.953 | 51 |
| 2025-10-20 | 9.305 | 9.310 | 9.050 | 9.050 | 8.836 | 3 |
| 2025-10-17 | 9.145 | 9.200 | 9.050 | 9.200 | 8.982 | 691 |
| 2025-10-16 | 9.090 | 9.100 | 9.030 | 9.030 | 8.816 | 1 |
| 2025-10-15 | 9.090 | 9.190 | 9.070 | 9.140 | 8.924 | 208 |
| 2025-10-14 | 9.030 | 9.030 | 8.950 | 8.980 | 8.767 | 22 |
| 2025-10-13 | 8.965 | 9.060 | 8.960 | 9.030 | 8.816 | 37 |
| 2025-10-10 | 8.780 | 9.040 | 8.780 | 8.950 | 8.738 | 8,223 |
| 2025-10-09 | 8.705 | 8.740 | 8.700 | 8.740 | 8.533 | 353 |
| 2025-10-08 | 8.610 | 8.730 | 8.610 | 8.730 | 8.523 | 13 |
| 2025-10-07 | 8.500 | 8.610 | 8.500 | 8.500 | 8.299 | 5,000 |
| 2025-10-06 | 8.545 | 8.570 | 8.450 | 8.460 | 8.260 | 8,068 |
| 2025-10-03 | 8.480 | 8.540 | 8.400 | 8.530 | 8.328 | 124 |
| 2025-10-02 | 8.270 | 8.390 | 8.270 | 8.390 | 8.191 | 1 |
| 2025-10-01 | 8.305 | 8.390 | 8.260 | 8.330 | 8.133 | 1,201 |
| 2025-09-30 | 8.070 | 8.080 | 8.050 | 8.080 | 7.889 | 520 |
| 2025-09-29 | 7.940 | 8.290 | 7.940 | 7.990 | 7.801 | 648 |
| 2025-09-26 | 7.880 | 7.940 | 7.880 | 7.880 | 7.693 | 12 |
| 2025-09-25 | 7.850 | 8.040 | 7.850 | 7.910 | 7.723 | 220 |
| 2025-09-24 | 7.590 | 7.590 | 7.530 | 7.580 | 7.401 | 6,145 |
| 2025-09-23 | 7.610 | 7.640 | 7.610 | 7.630 | 7.449 | 12 |
| 2025-09-22 | 7.585 | 7.600 | 7.570 | 7.570 | 7.391 | 2 |
| 2025-09-19 | 7.640 | 7.640 | 7.590 | 7.600 | 7.420 | 32 |
| 2025-09-18 | 7.365 | 7.740 | 7.300 | 7.710 | 7.528 | 1,005 |
| 2025-09-17 | 7.370 | 7.370 | 7.280 | 7.280 | 7.108 | 2 |
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.