Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	14.980	15.140	14.960	15.100	11.416	67,117
2023-04-11	15.220	15.300	14.920	14.980	11.325	61,642
2023-04-06	15.100	15.180	14.940	14.960	11.310	30,358
2023-04-05	15.280	15.340	14.900	15.000	11.341	60,560
2023-04-04	15.560	15.580	15.200	15.280	11.552	92,827
2023-04-03	15.400	15.600	15.200	15.520	11.734	58,194
2023-03-31	15.360	15.560	15.140	15.400	11.643	83,805
2023-03-30	14.820	15.360	14.820	15.280	11.552	81,113
2023-03-29	14.560	14.880	14.560	14.720	11.129	96,885
2023-03-28	14.900	14.900	14.560	14.680	11.099	49,083
2023-03-27	15.000	15.060	14.640	14.660	11.084	64,099
2023-03-24	15.300	15.300	14.780	14.900	11.265	97,038
2023-03-23	16.360	16.400	14.760	15.360	11.613	248,484
2023-03-22	16.240	16.300	15.800	15.920	12.036	59,030
2023-03-21	15.900	16.280	15.820	16.200	12.248	59,836
2023-03-20	15.340	15.860	15.040	15.740	11.900	73,780
2023-03-17	15.920	16.040	15.380	15.400	11.643	97,911
2023-03-16	15.780	15.940	15.460	15.840	11.976	82,847
2023-03-15	16.080	16.260	15.320	15.620	11.809	85,415
2023-03-14	15.900	16.060	15.700	15.980	12.081	212,086
2023-03-13	16.600	16.660	15.940	15.940	12.051	78,495
2023-03-10	16.700	16.700	16.460	16.680	12.611	84,277
2023-03-09	17.040	17.060	16.840	16.880	12.762	47,683
2023-03-08	17.000	17.080	16.940	16.980	12.838	46,762
2023-03-07	17.120	17.220	16.840	17.000	12.853	90,782
2023-03-06	17.400	17.440	17.040	17.140	12.958	82,057
2023-03-03	17.080	17.280	17.000	17.280	13.064	64,495
2023-03-02	16.900	17.140	16.460	17.080	12.913	118,517
2023-03-01	16.920	17.260	16.880	16.900	12.777	63,156
2023-02-28	17.140	17.280	16.800	16.880	12.762	76,820
2023-02-27	16.980	17.220	16.860	17.160	12.974	49,700
2023-02-24	16.960	17.080	16.880	16.920	12.792	64,005
2023-02-23	16.760	17.000	16.700	16.840	12.732	58,744
2023-02-22	17.000	17.000	16.660	16.720	12.641	88,544
2023-02-21	17.200	17.280	17.020	17.080	12.913	72,285
2023-02-20	17.000	17.280	16.980	17.160	12.974	146,132
2023-02-17	16.900	17.000	16.560	16.860	12.747	96,699
2023-02-16	16.700	16.980	16.540	16.980	12.838	105,362
2023-02-15	16.500	16.660	16.120	16.660	12.596	124,017
2023-02-14	16.100	16.460	15.540	16.460	12.444	328,760
2023-02-13	15.400	15.720	15.220	15.680	11.855	84,984
2023-02-10	15.080	15.560	15.060	15.260	11.537	82,489
2023-02-09	15.120	15.200	14.980	15.120	11.431	79,108
2023-02-08	15.100	15.340	15.080	15.080	11.401	34,863
2023-02-07	15.220	15.220	14.880	15.000	11.341	61,977
2023-02-06	15.400	15.420	15.060	15.340	11.598	77,994
2023-02-03	15.380	15.560	15.260	15.520	11.734	49,004
2023-02-02	15.240	15.540	15.240	15.460	11.688	68,578
2023-02-01	15.100	15.340	15.040	15.240	11.522	75,175
2023-01-31	14.840	15.160	14.760	15.020	11.356	51,076
2023-01-30	14.940	14.940	14.780	14.900	11.265	43,635
2023-01-27	14.920	15.000	14.800	14.960	11.310	66,174
2023-01-26	15.180	15.180	14.840	14.860	11.235	51,964
2023-01-25	15.000	15.260	14.940	15.100	11.416	70,356
2023-01-24	14.860	15.000	14.680	14.980	11.325	69,326
2023-01-23	14.740	14.900	14.600	14.760	11.159	84,411
2023-01-20	14.760	14.900	14.540	14.620	11.053	58,991
2023-01-19	15.200	15.200	14.620	14.780	11.174	94,322
2023-01-18	15.000	15.460	14.980	15.320	11.582	89,051
2023-01-17	14.820	15.080	14.640	15.060	11.386	91,423

← NewerPage 16 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.