Bonduelle SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 7.345 | 7.370 | 7.310 | 7.310 | 7.137 | 2 |
| 2025-09-15 | 7.420 | 7.460 | 7.420 | 7.460 | 7.283 | 2 |
| 2025-09-12 | 7.460 | 7.530 | 7.430 | 7.430 | 7.254 | 345 |
| 2025-09-11 | 7.545 | 7.590 | 7.460 | 7.590 | 7.410 | 2 |
| 2025-09-05 | 7.730 | 7.730 | 7.730 | 7.730 | 7.547 | 1 |
| 2025-09-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.567 | 1 |
| 2025-09-03 | 7.760 | 7.760 | 7.710 | 7.760 | 7.576 | 7 |
| 2025-09-01 | 7.945 | 7.990 | 7.910 | 7.990 | 7.801 | 4 |
| 2025-08-29 | 8.000 | 8.050 | 7.960 | 8.050 | 7.859 | 2 |
| 2025-08-28 | 8.060 | 8.060 | 7.970 | 7.970 | 7.781 | 106 |
| 2025-08-27 | 8.080 | 8.100 | 8.080 | 8.080 | 7.889 | 2,001 |
| 2025-08-26 | 8.070 | 8.070 | 8.040 | 8.050 | 7.859 | 71 |
| 2025-08-20 | 8.220 | 8.220 | 8.170 | 8.220 | 8.025 | 56 |
| 2025-08-19 | 8.272 | 8.320 | 8.272 | 8.300 | 8.104 | 396 |
| 2025-08-15 | 8.305 | 8.350 | 8.270 | 8.290 | 8.094 | 253 |
| 2025-08-12 | 8.530 | 8.530 | 8.420 | 8.420 | 8.221 | 700 |
| 2025-08-11 | 8.560 | 8.640 | 8.560 | 8.560 | 8.357 | 5 |
| 2025-08-07 | 8.430 | 8.460 | 8.430 | 8.430 | 8.230 | 91 |
| 2025-08-06 | 8.330 | 8.330 | 8.240 | 8.240 | 8.045 | 1 |
| 2025-08-04 | 8.290 | 8.630 | 8.190 | 8.630 | 8.426 | 9 |
| 2025-08-01 | 7.955 | 8.060 | 7.920 | 7.920 | 7.733 | 5 |
| 2025-07-31 | 8.100 | 8.100 | 7.960 | 7.960 | 7.772 | 450 |
| 2025-07-30 | 8.170 | 8.210 | 8.170 | 8.170 | 7.977 | 1 |
| 2025-07-29 | 8.183 | 8.183 | 8.170 | 8.170 | 7.977 | 2,511 |
| 2025-07-28 | 8.345 | 8.350 | 8.240 | 8.240 | 8.045 | 128 |
| 2025-07-25 | 8.200 | 8.210 | 8.200 | 8.210 | 8.016 | 2 |
| 2025-07-24 | 8.250 | 8.300 | 8.250 | 8.300 | 8.104 | 2 |
| 2025-07-18 | 8.440 | 8.510 | 8.440 | 8.440 | 8.240 | 2 |
| 2025-07-15 | 8.240 | 8.260 | 8.234 | 8.260 | 8.065 | 72 |
| 2025-07-14 | 8.130 | 8.280 | 8.130 | 8.250 | 8.055 | 165 |
| 2025-07-11 | 8.260 | 8.270 | 8.160 | 8.160 | 7.967 | 36 |
| 2025-07-10 | 8.310 | 8.310 | 8.290 | 8.300 | 8.104 | 12 |
| 2025-07-09 | 8.400 | 8.400 | 8.340 | 8.400 | 8.201 | 20 |
| 2025-07-08 | 8.450 | 8.460 | 8.430 | 8.440 | 8.240 | 190 |
| 2025-07-07 | 8.510 | 8.510 | 8.510 | 8.510 | 8.309 | 1 |
| 2025-07-04 | 8.750 | 8.750 | 8.660 | 8.660 | 8.455 | 1 |
| 2025-07-03 | 8.755 | 8.800 | 8.690 | 8.690 | 8.484 | 107 |
| 2025-07-02 | 8.670 | 8.890 | 8.670 | 8.790 | 8.582 | 285 |
| 2025-06-30 | 8.620 | 8.660 | 8.620 | 8.620 | 8.416 | 3 |
| 2025-06-26 | 8.530 | 8.690 | 8.530 | 8.530 | 8.328 | 8 |
| 2025-06-25 | 8.240 | 8.390 | 8.220 | 8.390 | 8.191 | 118 |
| 2025-06-24 | 8.270 | 8.280 | 8.270 | 8.270 | 8.074 | 11 |
| 2025-06-23 | 8.115 | 8.160 | 8.110 | 8.130 | 7.938 | 57 |
| 2025-06-20 | 8.125 | 8.260 | 8.110 | 8.110 | 7.918 | 96 |
| 2025-06-19 | 8.420 | 8.420 | 8.150 | 8.150 | 7.957 | 253 |
| 2025-06-18 | 8.690 | 8.690 | 8.240 | 8.375 | 8.177 | 399 |
| 2025-06-17 | 8.300 | 8.900 | 8.300 | 8.870 | 8.660 | 1,212 |
| 2025-06-16 | 8.100 | 8.350 | 8.100 | 8.350 | 8.152 | 3 |
| 2025-06-13 | 8.380 | 8.380 | 8.140 | 8.140 | 7.947 | 106 |
| 2025-06-12 | 8.525 | 8.530 | 8.520 | 8.520 | 8.318 | 3 |
| 2025-06-11 | 8.305 | 8.670 | 8.300 | 8.670 | 8.465 | 12 |
| 2025-06-09 | 8.345 | 8.350 | 8.300 | 8.300 | 8.104 | 529 |
| 2025-06-06 | 8.130 | 8.130 | 8.130 | 8.130 | 7.938 | 1 |
| 2025-06-03 | 8.270 | 8.340 | 8.270 | 8.270 | 8.074 | 319 |
| 2025-06-02 | 8.305 | 8.470 | 8.280 | 8.470 | 8.270 | 6,020 |
| 2025-05-29 | 8.210 | 8.370 | 8.210 | 8.350 | 8.152 | 166 |
| 2025-05-28 | 8.120 | 8.120 | 8.120 | 8.120 | 7.928 | 1 |
| 2025-05-23 | 8.030 | 8.040 | 8.030 | 8.030 | 7.840 | 24 |
| 2025-05-22 | 8.050 | 8.050 | 7.960 | 7.960 | 7.772 | 158 |
| 2025-05-21 | 8.070 | 8.110 | 8.060 | 8.060 | 7.869 | 20 |
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.