Bénéteau S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.360 | 8.400 | 8.190 | 8.260 | 6.795 | 103,491 |
| 2024-09-05 | 8.230 | 8.490 | 8.220 | 8.350 | 6.869 | 62,756 |
| 2024-09-04 | 8.370 | 8.380 | 8.130 | 8.230 | 6.770 | 120,782 |
| 2024-09-03 | 8.710 | 8.760 | 8.450 | 8.500 | 6.992 | 95,862 |
| 2024-09-02 | 8.950 | 8.960 | 8.700 | 8.700 | 7.157 | 56,824 |
| 2024-08-30 | 9.150 | 9.170 | 8.990 | 8.990 | 7.395 | 114,903 |
| 2024-08-29 | 9.140 | 9.220 | 9.130 | 9.170 | 7.544 | 40,902 |
| 2024-08-28 | 9.240 | 9.280 | 9.140 | 9.140 | 7.519 | 103,532 |
| 2024-08-27 | 9.350 | 9.400 | 9.280 | 9.280 | 7.634 | 33,939 |
| 2024-08-26 | 9.480 | 9.480 | 9.250 | 9.360 | 7.700 | 53,899 |
| 2024-08-23 | 9.340 | 9.470 | 9.310 | 9.470 | 7.790 | 48,929 |
| 2024-08-22 | 9.420 | 9.450 | 9.280 | 9.300 | 7.650 | 69,833 |
| 2024-08-21 | 9.250 | 9.470 | 9.240 | 9.420 | 7.749 | 69,535 |
| 2024-08-20 | 9.440 | 9.460 | 9.200 | 9.240 | 7.601 | 76,286 |
| 2024-08-19 | 9.230 | 9.430 | 9.220 | 9.350 | 7.692 | 105,595 |
| 2024-08-16 | 9.150 | 9.220 | 9.110 | 9.220 | 7.585 | 77,608 |
| 2024-08-15 | 8.940 | 9.180 | 8.900 | 9.150 | 7.527 | 62,928 |
| 2024-08-14 | 8.980 | 8.980 | 8.850 | 8.920 | 7.338 | 59,228 |
| 2024-08-13 | 8.780 | 8.980 | 8.780 | 8.980 | 7.387 | 93,882 |
| 2024-08-12 | 9.000 | 9.030 | 8.770 | 8.770 | 7.214 | 86,756 |
| 2024-08-09 | 8.860 | 9.010 | 8.820 | 8.950 | 7.363 | 70,238 |
| 2024-08-08 | 8.760 | 8.810 | 8.660 | 8.810 | 7.247 | 67,351 |
| 2024-08-07 | 8.590 | 8.810 | 8.550 | 8.790 | 7.231 | 76,540 |
| 2024-08-06 | 8.600 | 8.720 | 8.470 | 8.530 | 7.017 | 118,259 |
| 2024-08-05 | 8.230 | 8.540 | 8.160 | 8.500 | 6.992 | 146,919 |
| 2024-08-02 | 8.800 | 8.830 | 8.460 | 8.460 | 6.959 | 173,874 |
| 2024-08-01 | 8.990 | 9.090 | 8.820 | 8.820 | 7.256 | 97,211 |
| 2024-07-31 | 9.230 | 9.230 | 9.010 | 9.020 | 7.420 | 85,637 |
| 2024-07-30 | 9.040 | 9.170 | 8.990 | 9.170 | 7.544 | 124,139 |
| 2024-07-29 | 9.200 | 9.240 | 8.930 | 9.020 | 7.420 | 114,693 |
| 2024-07-26 | 9.060 | 9.180 | 9.000 | 9.160 | 7.535 | 109,942 |
| 2024-07-25 | 8.910 | 9.060 | 8.750 | 9.060 | 7.453 | 191,116 |
| 2024-07-24 | 8.970 | 9.130 | 8.710 | 8.970 | 7.379 | 333,684 |
| 2024-07-23 | 8.800 | 9.180 | 7.950 | 9.080 | 7.470 | 1,088,094 |
| 2024-07-22 | 10.140 | 10.420 | 10.120 | 10.340 | 8.506 | 116,728 |
| 2024-07-19 | 10.320 | 10.320 | 9.950 | 10.060 | 8.276 | 94,972 |
| 2024-07-18 | 10.500 | 10.520 | 10.340 | 10.360 | 8.522 | 63,138 |
| 2024-07-17 | 10.380 | 10.460 | 10.180 | 10.460 | 8.605 | 79,673 |
| 2024-07-16 | 10.380 | 10.380 | 10.200 | 10.380 | 8.539 | 80,581 |
| 2024-07-15 | 10.440 | 10.560 | 10.300 | 10.400 | 8.555 | 97,708 |
| 2024-07-12 | 10.300 | 10.380 | 10.140 | 10.360 | 8.522 | 91,542 |
| 2024-07-11 | 10.280 | 10.280 | 10.020 | 10.260 | 8.440 | 82,187 |
| 2024-07-10 | 9.900 | 10.260 | 9.790 | 10.180 | 8.374 | 88,493 |
| 2024-07-09 | 10.180 | 10.260 | 9.770 | 9.800 | 8.062 | 125,050 |
| 2024-07-08 | 10.360 | 10.460 | 10.240 | 10.260 | 8.440 | 92,496 |
| 2024-07-05 | 10.400 | 10.440 | 10.280 | 10.380 | 8.539 | 50,797 |
| 2024-07-04 | 10.480 | 10.520 | 10.300 | 10.320 | 8.490 | 95,667 |
| 2024-07-03 | 10.180 | 10.480 | 10.140 | 10.380 | 8.539 | 105,165 |
| 2024-07-02 | 9.920 | 10.220 | 9.800 | 10.160 | 8.358 | 138,538 |
| 2024-07-01 | 10.240 | 10.380 | 9.930 | 9.970 | 8.202 | 122,462 |
| 2024-06-28 | 9.940 | 9.970 | 9.740 | 9.770 | 8.037 | 118,969 |
| 2024-06-27 | 10.140 | 10.160 | 9.900 | 9.900 | 8.144 | 129,702 |
| 2024-06-26 | 10.360 | 10.400 | 10.120 | 10.140 | 8.341 | 76,771 |
| 2024-06-25 | 10.480 | 10.560 | 10.260 | 10.360 | 8.522 | 108,173 |
| 2024-06-24 | 10.740 | 10.740 | 10.500 | 10.500 | 8.638 | 77,652 |
| 2024-06-21 | 10.800 | 10.880 | 10.740 | 10.760 | 8.852 | 102,957 |
| 2024-06-20 | 10.820 | 10.960 | 10.800 | 10.840 | 8.917 | 84,516 |
| 2024-06-19 | 11.000 | 11.040 | 10.820 | 10.820 | 8.901 | 111,987 |
| 2024-06-18 | 11.260 | 11.580 | 10.920 | 10.980 | 9.033 | 135,930 |
| 2024-06-17 | 10.760 | 11.180 | 10.720 | 11.140 | 9.164 | 118,929 |
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.