Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	6.240	6.530	6.230	6.530	6.375	224
2025-02-12	6.250	6.260	6.220	6.260	6.112	26
2025-02-11	6.190	6.230	6.190	6.220	6.073	428
2025-02-10	6.120	6.120	6.060	6.060	5.917	24
2025-02-07	6.185	6.200	6.110	6.110	5.965	48
2025-02-06	6.155	6.230	6.100	6.100	5.956	52
2025-02-05	6.200	6.260	6.140	6.260	6.112	12
2025-02-04	6.210	6.270	6.210	6.270	6.122	5
2025-02-03	6.080	6.190	6.080	6.190	6.044	3
2025-01-31	6.130	6.142	6.130	6.142	5.996	2,502
2025-01-30	6.105	6.160	6.100	6.160	6.014	429
2025-01-29	6.105	6.170	6.100	6.100	5.956	329
2025-01-28	6.340	6.340	6.150	6.150	6.004	127
2025-01-27	6.300	6.300	6.250	6.270	6.122	67
2025-01-24	6.270	6.310	6.260	6.260	6.112	9
2025-01-23	6.290	6.350	6.270	6.350	6.200	256
2025-01-22	6.325	6.370	6.280	6.280	6.131	405
2025-01-20	6.350	6.350	6.340	6.350	6.200	7,001
2025-01-17	6.330	6.340	6.330	6.330	6.180	2
2025-01-16	6.410	6.410	6.260	6.270	6.122	351
2025-01-14	6.580	6.590	6.580	6.590	6.434	1
2025-01-13	6.600	6.600	6.580	6.580	6.424	1
2025-01-10	6.570	6.600	6.570	6.570	6.415	8
2025-01-09	6.565	6.570	6.550	6.550	6.395	378
2025-01-08	6.555	6.610	6.530	6.540	6.385	13
2025-01-07	6.520	6.570	6.520	6.570	6.415	52
2025-01-06	6.520	6.710	6.520	6.710	6.356	36
2025-01-03	6.730	6.830	6.730	6.730	6.375	6
2025-01-02	6.660	6.730	6.660	6.730	6.375	137
2024-12-31	6.420	6.530	6.420	6.530	6.185	1
2024-12-30	6.480	6.480	6.470	6.470	6.129	3
2024-12-27	6.305	6.320	6.290	6.320	5.987	251
2024-12-24	6.250	6.250	6.250	6.250	5.920	16
2024-12-18	6.280	6.380	6.210	6.210	5.882	500
2024-12-17	6.365	6.400	6.340	6.340	6.005	119
2024-12-16	6.385	6.390	6.370	6.370	6.034	1
2024-12-13	6.350	6.420	6.350	6.350	6.015	93
2024-12-12	6.340	6.360	6.340	6.340	6.005	132
2024-12-11	6.470	6.470	6.410	6.410	6.072	6
2024-12-05	6.180	6.200	6.180	6.180	5.854	1
2024-12-04	6.130	6.170	6.130	6.170	5.844	4
2024-12-03	6.135	6.180	6.110	6.110	5.788	257
2024-12-02	6.175	6.200	6.100	6.100	5.778	6
2024-11-29	6.220	6.220	6.170	6.170	5.844	10
2024-11-28	6.500	6.500	6.350	6.350	6.015	10
2024-11-27	6.450	6.460	6.450	6.460	6.119	11
2024-11-26	6.460	6.460	6.460	6.460	6.119	3
2024-11-25	6.540	6.540	6.540	6.540	6.195	380
2024-11-22	6.520	6.520	6.520	6.520	6.176	490
2024-11-19	6.545	6.580	6.450	6.450	6.110	120
2024-11-18	6.580	6.580	6.580	6.580	6.233	1
2024-11-15	6.530	6.530	6.530	6.530	6.185	18
2024-11-14	6.590	6.590	6.540	6.590	6.242	32
2024-11-13	6.490	6.570	6.440	6.570	6.223	36
2024-11-12	6.450	6.450	6.450	6.450	6.110	26
2024-11-11	6.575	6.580	6.530	6.580	6.233	42
2024-11-08	6.530	6.530	6.470	6.530	6.185	352
2024-11-07	6.460	6.510	6.460	6.500	6.157	343
2024-11-06	6.560	6.580	6.560	6.580	6.233	27
2024-11-05	6.490	6.490	6.490	6.490	6.148	3

← NewerPage 7 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.