Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.020	15.060	14.700	14.700	11.413	45,923
2023-07-05	14.900	15.140	14.840	15.100	11.723	56,609
2023-07-04	15.240	15.240	14.860	14.920	11.583	54,370
2023-07-03	15.440	15.440	15.200	15.200	11.801	52,887
2023-06-30	15.400	15.600	15.380	15.480	12.018	66,428
2023-06-29	15.100	15.400	15.060	15.400	11.956	43,480
2023-06-28	15.020	15.160	15.020	15.100	11.723	69,393
2023-06-27	15.000	15.020	14.740	14.920	11.583	35,286
2023-06-26	15.120	15.120	14.920	14.940	11.599	41,758
2023-06-23	15.120	15.180	15.000	15.080	11.708	44,534
2023-06-22	15.300	15.340	15.120	15.120	11.739	85,027
2023-06-21	15.560	15.600	15.300	15.340	11.909	64,078
2023-06-20	16.160	16.160	15.920	16.040	12.127	42,549
2023-06-19	16.200	16.240	16.020	16.020	12.112	36,646
2023-06-16	16.240	16.280	15.760	16.200	12.248	136,251
2023-06-15	16.500	16.520	16.360	16.360	12.369	55,658
2023-06-14	16.400	16.600	16.320	16.520	12.490	71,546
2023-06-13	16.420	16.540	16.160	16.380	12.384	54,492
2023-06-12	16.300	16.440	16.140	16.340	12.354	53,977
2023-06-09	16.040	16.300	16.040	16.300	12.323	49,696
2023-06-08	16.220	16.280	16.040	16.100	12.172	57,134
2023-06-07	16.200	16.240	16.140	16.220	12.263	29,607
2023-06-06	16.200	16.200	15.940	16.160	12.218	45,046
2023-06-05	16.480	16.560	16.140	16.160	12.218	62,123
2023-06-02	16.140	16.300	16.100	16.260	12.293	51,622
2023-06-01	15.740	16.120	15.740	16.100	12.172	55,726
2023-05-31	15.700	15.760	15.460	15.720	11.885	82,499
2023-05-30	15.900	15.980	15.780	15.820	11.961	49,220
2023-05-29	16.100	16.200	15.880	15.900	12.021	29,124
2023-05-26	16.020	16.120	15.840	16.060	12.142	42,522
2023-05-25	15.820	16.000	15.460	15.960	12.066	104,715
2023-05-24	16.160	16.160	15.880	15.880	12.006	58,746
2023-05-23	16.300	16.360	16.180	16.240	12.278	40,902
2023-05-22	16.160	16.440	16.160	16.300	12.323	49,432
2023-05-19	16.280	16.300	16.100	16.100	12.172	42,187
2023-05-18	16.140	16.360	16.140	16.300	12.323	39,435
2023-05-17	15.940	16.220	15.680	16.140	12.202	71,020
2023-05-16	16.220	16.220	15.940	16.020	12.112	74,780
2023-05-15	16.540	16.720	16.240	16.320	12.339	77,288
2023-05-12	16.600	16.900	16.280	16.380	12.384	111,309
2023-05-11	16.400	17.380	16.000	16.460	12.444	400,147
2023-05-10	15.140	15.360	14.980	15.180	11.477	65,162
2023-05-09	14.680	15.300	14.660	15.240	11.522	91,189
2023-05-08	14.820	14.880	14.720	14.760	11.159	36,284
2023-05-05	14.700	14.800	14.360	14.780	11.174	110,788
2023-05-04	14.260	14.360	14.140	14.300	10.811	44,136
2023-05-03	14.300	14.340	14.100	14.260	10.781	72,390
2023-05-02	14.600	14.620	13.940	14.280	10.796	80,850
2023-04-28	14.580	14.720	14.480	14.580	11.023	49,325
2023-04-27	14.680	14.680	14.460	14.500	10.963	36,241
2023-04-26	14.500	14.680	14.320	14.680	11.099	36,533
2023-04-25	14.600	14.800	14.460	14.580	11.023	72,028
2023-04-24	14.840	14.880	14.620	14.620	11.053	52,459
2023-04-21	14.880	14.900	14.600	14.820	11.204	61,753
2023-04-20	15.120	15.140	14.840	14.940	11.295	51,964
2023-04-19	15.200	15.240	15.040	15.120	11.431	47,680
2023-04-18	15.220	15.400	15.220	15.260	11.537	67,272
2023-04-17	15.440	15.720	15.240	15.260	11.537	57,192
2023-04-14	15.000	15.340	14.840	15.300	11.567	78,670
2023-04-13	15.040	15.280	15.000	15.080	11.401	105,551

← NewerPage 15 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.