Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.640	12.780	11.060	11.520	8.944	942,958
2023-09-27	12.960	13.160	12.720	13.160	10.217	93,300
2023-09-26	13.220	13.220	12.760	12.960	10.062	123,243
2023-09-25	13.560	13.660	13.240	13.300	10.326	102,652
2023-09-22	13.680	13.680	13.500	13.640	10.590	45,776
2023-09-21	13.500	13.860	13.460	13.680	10.621	67,349
2023-09-20	13.420	13.560	13.360	13.560	10.528	84,590
2023-09-19	13.520	13.620	13.440	13.460	10.450	41,651
2023-09-18	13.780	13.780	13.520	13.620	10.574	39,852
2023-09-15	14.000	14.060	13.760	13.780	10.698	57,258
2023-09-14	13.640	13.800	13.560	13.760	10.683	31,611
2023-09-13	13.820	13.840	13.640	13.680	10.621	28,096
2023-09-12	14.060	14.060	13.680	13.760	10.683	34,077
2023-09-11	13.840	14.040	13.780	13.960	10.838	45,584
2023-09-08	13.600	13.900	13.600	13.840	10.745	36,939
2023-09-07	13.600	13.780	13.560	13.560	10.528	43,890
2023-09-06	14.100	14.100	13.640	13.640	10.590	94,466
2023-09-05	14.300	14.340	14.080	14.080	10.931	29,616
2023-09-04	14.260	14.340	14.220	14.300	11.102	43,172
2023-09-01	14.100	14.260	14.080	14.160	10.993	32,777
2023-08-31	14.120	14.160	13.960	14.040	10.900	50,437
2023-08-30	14.160	14.280	14.060	14.080	10.931	52,906
2023-08-29	14.180	14.240	14.020	14.080	10.931	49,450
2023-08-28	13.840	14.180	13.780	14.120	10.962	67,547
2023-08-25	13.800	14.040	13.680	13.780	10.698	71,115
2023-08-24	13.700	13.860	13.600	13.700	10.636	62,601
2023-08-23	13.580	13.820	13.500	13.640	10.590	70,252
2023-08-22	13.480	13.540	13.400	13.460	10.450	29,166
2023-08-21	13.460	13.600	13.320	13.380	10.388	47,468
2023-08-18	13.480	13.480	13.200	13.420	10.419	63,632
2023-08-17	13.700	13.700	13.480	13.540	10.512	42,992
2023-08-16	13.740	13.960	13.660	13.760	10.683	31,320
2023-08-15	14.100	14.100	13.740	13.800	10.714	52,434
2023-08-14	14.100	14.240	14.020	14.140	10.978	35,264
2023-08-11	14.300	14.320	14.100	14.140	10.978	52,517
2023-08-10	14.380	14.460	14.320	14.320	11.118	28,329
2023-08-09	14.340	14.440	14.300	14.340	11.133	23,360
2023-08-08	14.600	14.600	14.340	14.340	11.133	38,016
2023-08-07	14.840	14.920	14.500	14.640	11.366	39,536
2023-08-04	15.040	15.040	14.900	14.900	11.568	25,114
2023-08-03	14.900	15.020	14.860	14.900	11.568	35,402
2023-08-02	15.020	15.220	15.000	15.000	11.645	40,896
2023-08-01	15.000	15.180	14.860	15.100	11.723	70,719
2023-07-31	14.740	14.940	14.500	14.860	11.537	72,767
2023-07-28	14.700	14.800	14.540	14.720	11.428	51,840
2023-07-27	14.560	14.760	14.560	14.700	11.413	44,370
2023-07-26	14.880	14.920	14.380	14.500	11.257	107,267
2023-07-25	14.900	15.280	14.420	14.820	11.506	215,644
2023-07-24	15.000	15.100	14.880	15.100	11.723	35,070
2023-07-21	14.920	15.180	14.760	15.000	11.645	63,197
2023-07-20	14.900	14.900	14.740	14.820	11.506	37,414
2023-07-19	14.860	14.900	14.700	14.800	11.490	42,201
2023-07-18	14.720	14.820	14.660	14.760	11.459	33,569
2023-07-17	14.900	14.960	14.700	14.740	11.444	44,686
2023-07-14	15.080	15.080	14.900	14.940	11.599	35,825
2023-07-13	15.200	15.240	15.020	15.020	11.661	25,061
2023-07-12	15.140	15.260	15.060	15.160	11.770	32,976
2023-07-11	15.180	15.200	15.020	15.080	11.708	27,610
2023-07-10	15.000	15.160	14.940	15.040	11.677	41,361
2023-07-07	14.680	15.000	14.600	14.980	11.630	56,834

← NewerPage 14 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.