Bonduelle SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.155 | 6.240 | 6.030 | 6.030 | 5.712 | 171 |
| 2024-07-24 | 6.150 | 6.180 | 6.150 | 6.180 | 5.854 | 82 |
| 2024-07-23 | 6.155 | 6.280 | 6.110 | 6.140 | 5.816 | 92 |
| 2024-07-19 | 6.210 | 6.220 | 6.180 | 6.180 | 5.854 | 115 |
| 2024-07-18 | 6.300 | 6.300 | 6.290 | 6.300 | 5.968 | 42 |
| 2024-07-17 | 6.135 | 6.140 | 6.110 | 6.140 | 5.816 | 98 |
| 2024-07-16 | 6.180 | 6.180 | 6.040 | 6.080 | 5.759 | 639 |
| 2024-07-15 | 6.310 | 6.310 | 6.250 | 6.250 | 5.920 | 2 |
| 2024-07-12 | 6.340 | 6.340 | 6.280 | 6.280 | 5.949 | 49 |
| 2024-07-11 | 6.305 | 6.330 | 6.250 | 6.250 | 5.920 | 44 |
| 2024-07-10 | 6.230 | 6.230 | 6.200 | 6.230 | 5.901 | 46 |
| 2024-07-09 | 6.360 | 6.360 | 6.140 | 6.220 | 5.892 | 66 |
| 2024-07-08 | 6.305 | 6.320 | 6.190 | 6.320 | 5.987 | 608 |
| 2024-07-05 | 6.305 | 6.320 | 6.250 | 6.250 | 5.920 | 52 |
| 2024-07-04 | 6.315 | 6.320 | 6.310 | 6.310 | 5.977 | 45 |
| 2024-07-03 | 6.270 | 6.300 | 6.270 | 6.300 | 5.968 | 188 |
| 2024-07-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.015 | 1 |
| 2024-06-28 | 6.260 | 6.270 | 6.030 | 6.060 | 5.740 | 677 |
| 2024-06-27 | 6.330 | 6.330 | 6.310 | 6.330 | 5.996 | 679 |
| 2024-06-26 | 6.410 | 6.430 | 6.390 | 6.390 | 6.053 | 1 |
| 2024-06-25 | 6.705 | 6.830 | 6.410 | 6.490 | 6.148 | 409 |
| 2024-06-20 | 6.315 | 6.580 | 6.300 | 6.580 | 6.233 | 345 |
| 2024-06-19 | 6.450 | 6.490 | 6.320 | 6.330 | 5.996 | 490 |
| 2024-06-18 | 6.670 | 6.670 | 6.440 | 6.440 | 6.100 | 2 |
| 2024-06-17 | 6.830 | 6.830 | 6.790 | 6.820 | 6.460 | 125 |
| 2024-06-14 | 7.070 | 7.070 | 6.850 | 6.850 | 6.489 | 154 |
| 2024-06-13 | 7.470 | 7.470 | 7.140 | 7.140 | 6.763 | 5 |
| 2024-06-12 | 7.690 | 7.730 | 7.440 | 7.440 | 7.047 | 972 |
| 2024-06-11 | 7.720 | 7.770 | 7.720 | 7.720 | 7.313 | 27 |
| 2024-06-10 | 7.820 | 7.910 | 7.750 | 7.760 | 7.351 | 45 |
| 2024-06-05 | 7.905 | 8.070 | 7.780 | 7.780 | 7.369 | 38 |
| 2024-06-04 | 7.960 | 7.960 | 7.870 | 7.960 | 7.540 | 2 |
| 2024-06-03 | 8.000 | 8.120 | 7.910 | 8.090 | 7.663 | 1,090 |
| 2024-05-31 | 7.800 | 7.900 | 7.800 | 7.800 | 7.389 | 366,715 |
| 2024-05-30 | 7.820 | 7.850 | 7.740 | 7.840 | 7.426 | 85 |
| 2024-05-29 | 7.770 | 7.770 | 7.740 | 7.740 | 7.332 | 598 |
| 2024-05-28 | 7.770 | 7.810 | 7.770 | 7.770 | 7.360 | 35 |
| 2024-05-24 | 7.560 | 7.560 | 7.540 | 7.560 | 7.161 | 38 |
| 2024-05-23 | 7.755 | 7.770 | 7.680 | 7.680 | 7.275 | 781 |
| 2024-05-22 | 7.755 | 7.780 | 7.720 | 7.780 | 7.369 | 1,736 |
| 2024-05-21 | 7.920 | 7.920 | 7.760 | 7.790 | 7.379 | 702 |
| 2024-05-20 | 8.000 | 8.000 | 7.960 | 7.990 | 7.568 | 226 |
| 2024-05-17 | 8.080 | 8.080 | 7.920 | 7.920 | 7.502 | 1 |
| 2024-05-16 | 7.935 | 8.080 | 7.830 | 8.080 | 7.654 | 1,103 |
| 2024-05-15 | 8.070 | 8.070 | 7.880 | 7.880 | 7.464 | 382 |
| 2024-05-13 | 7.950 | 7.950 | 7.870 | 7.880 | 7.464 | 267 |
| 2024-05-10 | 8.020 | 8.060 | 7.920 | 7.920 | 7.502 | 430 |
| 2024-05-09 | 8.000 | 8.000 | 7.970 | 8.000 | 7.578 | 1 |
| 2024-05-07 | 8.330 | 8.330 | 8.200 | 8.200 | 7.767 | 1,232 |
| 2024-05-03 | 7.925 | 8.130 | 7.780 | 8.130 | 7.701 | 1,728 |
| 2024-05-02 | 8.000 | 8.100 | 7.940 | 8.100 | 7.673 | 88 |
| 2024-04-30 | 7.850 | 8.170 | 7.820 | 8.170 | 7.739 | 10 |
| 2024-04-29 | 7.800 | 7.810 | 7.680 | 7.810 | 7.398 | 371 |
| 2024-04-26 | 7.630 | 7.750 | 7.630 | 7.730 | 7.322 | 273 |
| 2024-04-25 | 7.545 | 7.660 | 7.530 | 7.580 | 7.180 | 1,894 |
| 2024-04-24 | 7.725 | 7.800 | 7.708 | 7.708 | 7.301 | 823 |
| 2024-04-23 | 7.640 | 7.681 | 7.630 | 7.680 | 7.275 | 1,709 |
| 2024-04-22 | 7.599 | 7.680 | 7.599 | 7.680 | 7.275 | 653 |
| 2024-04-19 | 7.480 | 7.520 | 7.420 | 7.520 | 7.123 | 1,759 |
| 2024-04-18 | 7.505 | 7.530 | 7.430 | 7.530 | 7.133 | 639 |
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.