Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	11.440	11.440	10.860	10.880	8.950	214,722
2024-06-13	12.040	12.080	11.100	11.480	9.444	259,240
2024-06-12	12.180	12.240	11.840	12.040	9.904	229,820
2024-06-11	13.000	13.040	12.880	12.980	10.077	124,092
2024-06-10	12.980	13.020	12.820	12.940	10.046	74,716
2024-06-07	13.300	13.300	13.120	13.200	10.248	44,960
2024-06-06	13.260	13.340	13.180	13.240	10.279	49,269
2024-06-05	13.120	13.180	12.980	13.180	10.233	77,781
2024-06-04	13.220	13.260	13.040	13.060	10.139	60,059
2024-06-03	13.460	13.460	13.140	13.220	10.264	91,752
2024-05-31	13.320	13.400	13.240	13.380	10.388	86,321
2024-05-30	13.320	13.480	13.320	13.340	10.357	36,078
2024-05-29	13.720	13.740	13.300	13.320	10.341	217,949
2024-05-28	13.740	13.940	13.680	13.840	10.745	81,714
2024-05-27	13.660	13.720	13.620	13.700	10.636	17,887
2024-05-24	13.300	13.640	13.300	13.640	10.590	80,924
2024-05-23	13.160	13.520	13.020	13.400	10.403	86,793
2024-05-22	13.340	13.360	13.140	13.140	10.201	39,293
2024-05-21	13.680	13.680	13.320	13.340	10.357	65,741
2024-05-20	13.580	13.720	13.580	13.680	10.621	34,817
2024-05-17	14.060	14.100	13.580	13.580	10.543	63,332
2024-05-16	13.980	14.220	13.980	14.080	10.931	101,661
2024-05-15	14.200	14.380	13.900	13.980	10.854	123,064
2024-05-14	14.000	14.180	13.900	14.180	11.009	142,846
2024-05-13	13.500	14.140	13.460	14.080	10.931	181,363
2024-05-10	13.140	13.440	13.140	13.420	10.419	105,488
2024-05-09	12.900	13.160	12.900	13.160	10.217	87,374
2024-05-08	12.860	12.940	12.800	12.860	9.984	60,843
2024-05-07	12.700	12.940	12.700	12.820	9.953	220,211
2024-05-06	12.360	12.680	12.240	12.600	9.782	111,383
2024-05-03	12.540	12.620	12.300	12.300	9.549	105,174
2024-05-02	12.300	12.520	12.240	12.460	9.674	104,565
2024-04-30	12.400	12.400	12.120	12.220	9.487	259,973
2024-04-29	12.180	12.360	12.140	12.360	9.596	109,018
2024-04-26	12.320	12.460	12.200	12.240	9.503	55,679
2024-04-25	12.600	12.600	12.280	12.300	9.549	59,582
2024-04-24	12.660	12.760	12.600	12.620	9.798	74,651
2024-04-23	12.460	12.720	12.320	12.660	9.829	79,362
2024-04-22	12.400	12.480	12.340	12.380	9.611	39,481
2024-04-19	12.540	12.560	12.340	12.360	9.596	68,215
2024-04-18	12.800	12.800	12.640	12.680	9.844	48,392
2024-04-17	12.940	12.980	12.760	12.760	9.906	60,723
2024-04-16	13.060	13.160	12.860	12.900	10.015	156,272
2024-04-15	13.300	13.420	13.200	13.200	10.248	100,237
2024-04-12	13.500	13.580	13.380	13.420	10.419	104,245
2024-04-11	13.240	13.560	13.220	13.420	10.419	87,452
2024-04-10	13.480	13.660	13.280	13.420	10.419	118,338
2024-04-09	13.620	13.660	13.480	13.480	10.465	32,757
2024-04-08	13.520	13.720	13.520	13.640	10.590	58,819
2024-04-05	13.360	13.620	13.320	13.520	10.496	87,603
2024-04-04	13.380	13.600	13.380	13.480	10.465	57,804
2024-04-03	13.440	13.500	13.160	13.420	10.419	151,375
2024-04-02	13.660	13.720	13.260	13.460	10.450	89,809
2024-03-28	13.760	13.780	13.560	13.680	10.621	47,086
2024-03-27	13.480	13.740	13.240	13.720	10.652	121,276
2024-03-26	13.420	13.480	13.300	13.420	10.419	70,764
2024-03-25	13.500	13.540	13.340	13.420	10.419	102,086
2024-03-22	13.400	13.780	13.400	13.600	10.559	123,348
2024-03-21	13.860	13.860	13.260	13.420	10.419	294,531
2024-03-20	13.300	13.860	12.960	13.780	10.698	496,522

← NewerPage 11 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.