Bonduelle SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.200 | 8.200 | 8.190 | 8.200 | 8.006 | 1 |
| 2025-05-19 | 8.060 | 8.250 | 8.010 | 8.200 | 8.006 | 506 |
| 2025-05-15 | 7.990 | 7.990 | 7.950 | 7.950 | 7.762 | 2 |
| 2025-05-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.811 | 10 |
| 2025-05-12 | 7.900 | 8.010 | 7.900 | 8.010 | 7.820 | 143 |
| 2025-05-08 | 7.940 | 7.940 | 7.940 | 7.940 | 7.752 | 1 |
| 2025-05-07 | 8.090 | 8.170 | 7.590 | 7.880 | 7.693 | 248 |
| 2025-05-06 | 8.305 | 8.310 | 8.090 | 8.190 | 7.996 | 117 |
| 2025-05-02 | 8.280 | 8.390 | 8.280 | 8.360 | 8.162 | 968 |
| 2025-04-30 | 8.175 | 8.220 | 8.150 | 8.220 | 8.025 | 13 |
| 2025-04-29 | 8.080 | 8.200 | 8.080 | 8.190 | 7.996 | 168 |
| 2025-04-28 | 7.810 | 7.860 | 7.810 | 7.860 | 7.674 | 17 |
| 2025-04-25 | 7.830 | 7.830 | 7.830 | 7.830 | 7.645 | 126 |
| 2025-04-23 | 7.505 | 7.540 | 7.460 | 7.460 | 7.283 | 208 |
| 2025-04-22 | 7.565 | 7.570 | 7.480 | 7.480 | 7.303 | 2 |
| 2025-04-17 | 7.670 | 7.670 | 7.570 | 7.570 | 7.391 | 3 |
| 2025-04-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.615 | 11 |
| 2025-04-15 | 7.810 | 7.810 | 7.810 | 7.810 | 7.625 | 207 |
| 2025-04-14 | 7.765 | 7.810 | 7.696 | 7.696 | 7.514 | 127 |
| 2025-04-11 | 7.670 | 7.900 | 7.670 | 7.870 | 7.684 | 431 |
| 2025-04-10 | 7.450 | 7.500 | 7.300 | 7.440 | 7.264 | 323 |
| 2025-04-09 | 7.160 | 7.160 | 7.070 | 7.160 | 6.991 | 64 |
| 2025-04-08 | 7.305 | 7.360 | 7.180 | 7.330 | 7.157 | 747 |
| 2025-04-07 | 7.175 | 7.205 | 6.941 | 7.205 | 7.034 | 677 |
| 2025-04-04 | 7.700 | 7.700 | 7.400 | 7.400 | 7.225 | 157 |
| 2025-04-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.518 | 10 |
| 2025-04-02 | 7.790 | 7.980 | 7.790 | 7.920 | 7.733 | 215 |
| 2025-04-01 | 7.740 | 7.763 | 7.740 | 7.763 | 7.579 | 471 |
| 2025-03-31 | 7.690 | 7.810 | 7.690 | 7.770 | 7.586 | 545 |
| 2025-03-28 | 7.880 | 7.940 | 7.740 | 7.840 | 7.654 | 503 |
| 2025-03-27 | 7.880 | 7.880 | 7.840 | 7.880 | 7.693 | 10 |
| 2025-03-26 | 7.935 | 7.980 | 7.830 | 7.950 | 7.762 | 276 |
| 2025-03-25 | 7.880 | 7.880 | 7.880 | 7.880 | 7.693 | 25 |
| 2025-03-24 | 7.905 | 7.950 | 7.849 | 7.849 | 7.663 | 132 |
| 2025-03-21 | 7.670 | 7.900 | 7.670 | 7.900 | 7.713 | 1 |
| 2025-03-20 | 7.335 | 7.490 | 7.270 | 7.270 | 7.098 | 34 |
| 2025-03-19 | 7.505 | 7.520 | 7.300 | 7.300 | 7.127 | 60 |
| 2025-03-18 | 7.545 | 7.550 | 7.510 | 7.510 | 7.332 | 264 |
| 2025-03-17 | 7.525 | 7.550 | 7.500 | 7.540 | 7.362 | 128 |
| 2025-03-14 | 7.705 | 7.730 | 7.500 | 7.500 | 7.322 | 44 |
| 2025-03-13 | 7.490 | 7.700 | 7.430 | 7.700 | 7.518 | 243 |
| 2025-03-12 | 7.230 | 7.540 | 7.200 | 7.490 | 7.313 | 384 |
| 2025-03-11 | 7.150 | 7.150 | 7.150 | 7.150 | 6.981 | 37 |
| 2025-03-10 | 7.220 | 7.220 | 7.190 | 7.190 | 7.020 | 27 |
| 2025-03-07 | 7.290 | 7.290 | 7.160 | 7.230 | 7.059 | 12 |
| 2025-03-06 | 6.750 | 7.390 | 6.750 | 7.270 | 7.098 | 622 |
| 2025-03-05 | 6.740 | 6.740 | 6.660 | 6.660 | 6.502 | 1 |
| 2025-03-04 | 6.725 | 6.750 | 6.690 | 6.750 | 6.590 | 113 |
| 2025-03-03 | 6.745 | 6.750 | 6.740 | 6.740 | 6.580 | 6 |
| 2025-02-28 | 6.850 | 6.850 | 6.810 | 6.850 | 6.688 | 12 |
| 2025-02-27 | 7.020 | 7.020 | 6.990 | 7.000 | 6.834 | 691 |
| 2025-02-26 | 6.910 | 7.080 | 6.910 | 7.080 | 6.912 | 30 |
| 2025-02-25 | 7.130 | 7.130 | 6.870 | 6.910 | 6.746 | 206 |
| 2025-02-24 | 6.860 | 7.200 | 6.860 | 7.110 | 6.942 | 282 |
| 2025-02-21 | 6.705 | 6.940 | 6.660 | 6.940 | 6.776 | 129 |
| 2025-02-20 | 6.740 | 6.740 | 6.670 | 6.740 | 6.580 | 42 |
| 2025-02-19 | 6.620 | 6.780 | 6.620 | 6.750 | 6.590 | 119 |
| 2025-02-18 | 6.570 | 6.600 | 6.570 | 6.600 | 6.444 | 3 |
| 2025-02-17 | 6.400 | 6.400 | 6.380 | 6.400 | 6.249 | 29 |
| 2025-02-14 | 6.490 | 6.490 | 6.360 | 6.370 | 6.219 | 63 |
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.