Bonduelle SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	6.660	6.660	6.610	6.620	6.271	42
2024-11-01	6.680	6.680	6.660	6.680	6.328	46
2024-10-31	6.810	6.810	6.670	6.670	6.318	46
2024-10-30	6.750	6.750	6.740	6.750	6.394	70
2024-10-29	6.830	6.900	6.830	6.840	6.479	55
2024-10-28	6.770	6.830	6.770	6.830	6.470	44
2024-10-25	6.610	6.650	6.550	6.650	6.299	24
2024-10-22	6.600	6.600	6.540	6.540	6.195	50
2024-10-21	6.810	6.810	6.700	6.700	6.346	2
2024-10-17	6.800	6.830	6.756	6.756	6.399	1,216
2024-10-16	6.680	6.690	6.620	6.690	6.337	31
2024-10-15	6.650	6.650	6.640	6.650	6.299	1,900
2024-10-14	6.705	6.800	6.630	6.630	6.280	2
2024-10-11	6.830	6.830	6.830	6.830	6.470	12
2024-10-10	6.700	6.960	6.700	6.700	6.346	3
2024-10-09	6.920	6.920	6.810	6.820	6.460	856
2024-10-08	6.830	6.830	6.830	6.830	6.470	1
2024-10-07	6.710	6.710	6.570	6.620	6.271	7
2024-10-03	6.720	6.720	6.720	6.720	6.365	1
2024-09-30	7.120	7.120	7.080	7.100	6.725	236
2024-09-27	6.920	7.200	6.920	7.200	6.820	170
2024-09-26	6.620	6.680	6.620	6.680	6.328	270
2024-09-25	6.740	6.740	6.550	6.550	6.204	63
2024-09-23	6.640	6.640	6.640	6.640	6.290	1
2024-09-20	6.650	6.650	6.460	6.460	6.119	254
2024-09-19	6.550	6.630	6.550	6.580	6.233	34
2024-09-18	6.540	6.540	6.510	6.510	6.166	230
2024-09-17	6.610	6.670	6.510	6.510	6.166	4,772
2024-09-13	6.550	6.590	6.550	6.590	6.242	7
2024-09-12	6.530	6.620	6.530	6.620	6.271	2,118
2024-09-11	6.585	6.710	6.550	6.570	6.223	2,670
2024-09-10	6.500	6.500	6.480	6.490	6.148	1
2024-09-09	6.540	6.540	6.540	6.540	6.195	1
2024-09-06	6.530	6.530	6.460	6.460	6.119	17
2024-09-05	6.660	6.660	6.580	6.632	6.282	4,463
2024-09-04	6.590	6.692	6.590	6.692	6.339	2,149
2024-09-03	6.650	6.650	6.540	6.630	6.280	420
2024-09-02	6.750	6.750	6.610	6.750	6.394	557
2024-08-29	6.800	6.940	6.800	6.800	6.441	46
2024-08-28	6.860	6.880	6.820	6.880	6.517	368
2024-08-27	6.715	6.890	6.710	6.770	6.413	1,601
2024-08-23	6.850	6.860	6.850	6.860	6.498	41
2024-08-22	6.890	6.890	6.890	6.890	6.526	28
2024-08-21	6.900	7.040	6.900	7.040	6.669	37
2024-08-20	7.010	7.010	6.940	7.010	6.640	228
2024-08-19	7.000	7.070	6.970	6.970	6.602	29
2024-08-16	6.890	6.960	6.890	6.960	6.593	35
2024-08-14	6.860	6.950	6.760	6.760	6.403	48
2024-08-13	6.930	6.990	6.930	6.980	6.612	85
2024-08-12	7.070	7.070	6.980	6.980	6.612	27
2024-08-09	7.080	7.200	7.080	7.080	6.706	49
2024-08-08	7.110	7.110	7.070	7.070	6.697	36
2024-08-07	7.000	7.000	6.940	7.000	6.631	21
2024-08-05	6.800	6.890	6.730	6.770	6.413	22
2024-08-02	6.440	6.800	6.440	6.800	6.441	3
2024-08-01	6.400	6.470	6.390	6.390	6.053	7
2024-07-31	6.335	6.350	6.290	6.350	6.015	540
2024-07-30	6.250	6.270	6.250	6.250	5.920	78
2024-07-29	6.200	6.200	6.180	6.200	5.873	88
2024-07-26	6.070	6.180	6.040	6.180	5.854	26

← NewerPage 8 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.