Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	11.800	12.340	11.760	12.340	9.580	198,449
2023-12-20	11.780	11.980	11.760	11.940	9.270	283,644
2023-12-19	11.660	11.800	11.580	11.760	9.130	71,028
2023-12-18	11.400	11.600	11.340	11.560	8.975	118,889
2023-12-15	11.180	11.600	11.180	11.500	8.928	258,261
2023-12-14	10.640	11.240	10.640	11.100	8.618	187,547
2023-12-13	10.640	10.780	10.520	10.520	8.167	97,474
2023-12-12	11.020	11.100	10.700	10.700	8.307	130,514
2023-12-11	10.960	11.160	10.800	11.100	8.618	168,677
2023-12-08	10.760	11.040	10.580	10.960	8.509	268,741
2023-12-07	11.420	11.440	10.760	10.780	8.369	455,107
2023-12-06	11.460	11.500	11.360	11.460	8.897	67,688
2023-12-05	11.420	11.460	11.320	11.420	8.866	47,041
2023-12-04	11.360	11.520	11.320	11.340	8.804	103,955
2023-12-01	11.340	11.340	11.140	11.300	8.773	67,393
2023-11-30	11.360	11.360	11.200	11.240	8.726	112,508
2023-11-29	11.360	11.420	11.240	11.320	8.788	63,568
2023-11-28	11.240	11.360	11.220	11.320	8.788	52,244
2023-11-27	11.440	11.440	11.300	11.300	8.773	31,674
2023-11-24	11.240	11.320	11.200	11.320	8.788	34,755
2023-11-23	11.500	11.540	11.220	11.260	8.742	69,716
2023-11-22	11.160	11.480	11.120	11.460	8.897	105,569
2023-11-21	11.480	11.480	11.160	11.160	8.664	121,750
2023-11-20	11.480	11.540	11.420	11.420	8.866	67,894
2023-11-17	11.280	11.480	11.280	11.400	8.851	75,961
2023-11-16	11.420	11.460	11.240	11.300	8.773	78,996
2023-11-15	11.300	11.380	11.180	11.380	8.835	131,046
2023-11-14	11.100	11.300	11.040	11.260	8.742	135,759
2023-11-13	11.020	11.240	11.020	11.140	8.649	76,852
2023-11-10	11.200	11.200	10.940	11.000	8.540	187,352
2023-11-09	11.300	11.600	11.080	11.280	8.757	306,806
2023-11-08	11.820	11.980	11.720	11.900	9.239	91,372
2023-11-07	11.560	11.820	11.480	11.780	9.146	75,132
2023-11-06	11.900	11.920	11.640	11.680	9.068	55,376
2023-11-03	11.560	11.840	11.560	11.800	9.161	59,843
2023-11-02	11.320	11.580	11.320	11.480	8.913	98,746
2023-11-01	11.520	11.520	11.220	11.260	8.742	48,286
2023-10-31	11.360	11.520	11.360	11.380	8.835	71,581
2023-10-30	11.380	11.580	11.340	11.360	8.820	45,335
2023-10-27	11.260	11.360	11.200	11.300	8.773	47,841
2023-10-26	10.920	11.280	10.800	11.220	8.711	75,562
2023-10-25	11.360	11.400	11.020	11.020	8.556	133,370
2023-10-24	11.240	11.500	11.240	11.340	8.804	41,723
2023-10-23	11.300	11.340	11.080	11.260	8.742	104,988
2023-10-20	11.600	11.640	11.360	11.360	8.820	106,889
2023-10-19	11.900	11.980	11.760	11.820	9.177	80,756
2023-10-18	11.860	12.100	11.860	11.980	9.301	86,147
2023-10-17	11.860	11.940	11.820	11.920	9.254	85,922
2023-10-16	11.920	11.980	11.800	11.900	9.239	69,892
2023-10-13	12.120	12.140	11.860	11.860	9.208	149,951
2023-10-12	12.000	12.280	11.980	12.160	9.441	102,343
2023-10-11	11.840	12.000	11.820	11.860	9.208	91,326
2023-10-10	11.800	11.920	11.740	11.880	9.223	66,218
2023-10-09	11.640	11.880	11.560	11.740	9.115	86,965
2023-10-06	11.600	11.760	11.440	11.640	9.037	104,192
2023-10-05	11.420	11.920	11.420	11.620	9.021	112,862
2023-10-04	11.400	11.480	11.260	11.420	8.866	93,342
2023-10-03	11.300	11.600	11.300	11.480	8.913	89,951
2023-10-02	11.460	11.600	11.300	11.380	8.835	112,656
2023-09-29	11.860	12.000	11.380	11.460	8.897	436,960

← NewerPage 13 of 22 · 1,285 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.