Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.940	4.960	4.710	4.790	4.790	120,138
2026-10-16	4.850	5.020	4.830	5.010	5.010	138,766
2026-10-15	4.750	4.825	4.720	4.805	4.805	164,489
2026-10-14	4.720	4.825	4.710	4.750	4.750	140,289
2026-10-13	4.755	4.785	4.700	4.700	4.700	95,251
2026-10-12	4.745	4.820	4.720	4.755	4.755	142,444
2026-10-09	4.790	4.830	4.730	4.755	4.755	150,159
2026-10-08	4.845	4.850	4.765	4.775	4.775	105,222
2026-10-07	4.840	4.900	4.810	4.900	4.900	118,335
2026-10-06	4.840	4.920	4.830	4.880	4.880	150,326
2026-10-05	4.820	4.900	4.815	4.840	4.840	134,896
2026-10-02	4.975	4.990	4.850	4.870	4.870	176,147
2026-10-01	5.040	5.090	4.930	4.930	4.930	133,394
2026-09-30	5.040	5.150	5.040	5.050	5.050	110,105
2026-09-29	5.030	5.110	4.980	5.030	5.030	146,896
2026-09-28	5.220	5.290	4.940	4.960	4.960	245,449
2026-09-25	5.440	5.480	5.100	5.150	5.150	326,473
2026-09-24	5.240	5.650	5.190	5.580	5.580	365,266
2026-09-23	5.250	5.300	4.840	5.160	5.160	244,421
2026-09-22	5.240	5.350	5.210	5.260	5.260	73,197
2026-09-21	5.320	5.320	5.180	5.180	5.180	83,162
2026-09-18	5.310	5.355	5.240	5.240	5.240	88,752
2026-09-17	5.300	5.370	5.230	5.310	5.310	44,468
2026-09-16	5.320	5.350	5.260	5.260	5.260	50,975
2026-09-15	5.380	5.380	5.280	5.280	5.280	37,529
2026-09-14	5.420	5.440	5.340	5.380	5.380	59,096
2026-09-11	5.390	5.440	5.360	5.430	5.430	37,566
2026-09-10	5.520	5.520	5.350	5.350	5.350	67,616
2026-09-09	5.580	5.620	5.460	5.490	5.490	85,916
2026-09-08	5.680	5.700	5.580	5.580	5.580	46,001
2026-09-07	5.730	5.780	5.680	5.690	5.690	45,303
2026-09-04	5.800	5.820	5.740	5.770	5.770	32,607
2026-09-03	5.680	5.770	5.640	5.740	5.740	64,235
2026-09-02	5.770	5.770	5.600	5.700	5.700	59,688
2026-09-01	5.830	5.840	5.710	5.740	5.740	80,784
2026-08-31	5.830	5.900	5.810	5.830	5.830	90,571
2026-08-28	5.870	5.910	5.780	5.810	5.810	28,432
2026-08-27	5.890	5.890	5.770	5.810	5.810	63,994
2026-08-26	5.930	5.980	5.850	5.850	5.850	47,223
2026-08-25	5.980	6.040	5.920	5.920	5.920	46,639
2026-08-24	6.100	6.130	5.960	5.960	5.960	53,003
2026-08-21	6.050	6.160	6.050	6.110	6.110	42,310
2026-08-20	6.150	6.180	6.050	6.050	6.050	50,429
2026-08-19	6.100	6.200	6.100	6.150	6.150	34,449
2026-08-18	6.130	6.170	6.100	6.120	6.120	40,771
2026-08-17	6.200	6.240	6.130	6.150	6.150	47,835
2026-08-14	6.220	6.260	6.160	6.190	6.190	48,841
2026-08-13	6.180	6.240	6.160	6.200	6.200	36,783
2026-08-12	6.200	6.280	6.180	6.190	6.190	53,066
2026-08-11	6.130	6.240	6.110	6.210	6.210	50,412
2026-08-10	6.190	6.240	6.120	6.130	6.130	63,022
2026-08-07	6.110	6.190	6.080	6.150	6.150	44,060
2026-08-06	6.150	6.230	6.090	6.090	6.090	46,785
2026-08-05	6.160	6.210	6.120	6.120	6.120	62,617
2026-08-04	6.010	6.150	6.010	6.150	6.150	57,377
2026-08-03	6.050	6.150	6.020	6.050	6.050	66,667
2026-07-31	6.060	6.100	6.000	6.000	6.000	106,636
2026-07-30	5.910	6.100	5.900	6.020	6.020	125,967
2026-07-29	5.950	6.010	5.800	5.920	5.920	108,965
2026-07-28	6.080	6.130	5.870	5.940	5.940	238,460

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2000 EUR
2025-06-25	0.2200 EUR
2025-03-25	1.2100 EUR
2024-06-12	0.7300 EUR
2023-06-21	0.4200 EUR
2022-06-22	0.3000 EUR
2020-02-12	0.2300 EUR
2019-02-13	0.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.