Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.580	14.840	14.320	14.840	11.220	88,763
2023-01-13	14.760	15.060	14.540	14.580	11.023	131,109
2023-01-12	14.980	15.060	14.780	14.820	11.204	81,606
2023-01-11	14.900	15.000	14.720	14.920	11.280	46,681
2023-01-10	14.480	14.880	14.240	14.820	11.204	79,588
2023-01-09	14.420	14.820	14.420	14.560	11.008	70,155
2023-01-06	14.260	14.540	14.140	14.420	10.902	50,998
2023-01-05	14.160	14.300	14.100	14.260	10.781	30,013
2023-01-04	14.260	14.400	14.220	14.240	10.766	56,702
2023-01-03	14.400	14.460	14.220	14.240	10.766	39,346
2023-01-02	14.340	14.520	14.240	14.440	10.917	26,913
2022-12-30	14.420	14.580	14.140	14.140	10.690	43,987
2022-12-29	14.140	14.480	14.040	14.480	10.947	45,900
2022-12-28	14.240	14.360	14.080	14.200	10.736	37,879
2022-12-27	14.080	14.240	14.080	14.240	10.766	32,596
2022-12-23	13.840	14.040	13.680	14.020	10.600	42,501
2022-12-22	13.800	13.900	13.700	13.840	10.464	36,144
2022-12-21	13.500	13.820	13.300	13.780	10.418	45,796
2022-12-20	13.500	13.700	13.440	13.540	10.237	46,878
2022-12-19	13.700	13.720	13.480	13.620	10.297	38,237
2022-12-16	13.660	13.720	13.360	13.720	10.373	87,708
2022-12-15	13.760	13.880	13.620	13.720	10.373	44,992
2022-12-14	13.780	13.980	13.600	13.900	10.509	53,011
2022-12-13	13.760	14.100	13.640	13.800	10.433	72,681
2022-12-12	13.580	13.880	13.420	13.820	10.448	63,585
2022-12-09	14.120	14.240	13.920	14.100	10.660	73,325
2022-12-08	13.700	14.100	13.700	14.060	10.630	111,061
2022-12-07	13.680	13.720	13.260	13.700	10.358	103,079
2022-12-06	12.980	13.780	12.960	13.660	10.327	263,202
2022-12-05	11.860	13.000	11.560	12.780	9.662	492,155
2022-12-02	11.000	11.080	10.880	10.980	8.301	28,472
2022-12-01	10.820	11.000	10.760	11.000	8.316	35,900
2022-11-30	10.720	10.880	10.660	10.820	8.180	42,045
2022-11-29	10.700	10.740	10.560	10.720	8.105	31,361
2022-11-28	10.700	10.700	10.460	10.580	7.999	28,136
2022-11-25	10.980	11.120	10.700	10.760	8.135	45,896
2022-11-24	10.820	10.980	10.740	10.880	8.226	33,682
2022-11-23	10.660	10.860	10.640	10.820	8.180	39,875
2022-11-22	10.600	10.700	10.400	10.580	7.999	58,703
2022-11-21	10.560	10.820	10.460	10.500	7.938	154,144
2022-11-18	10.600	11.000	10.440	10.540	7.969	76,550
2022-11-17	10.660	10.660	10.460	10.500	7.938	51,115
2022-11-16	10.900	10.940	10.540	10.580	7.999	58,511
2022-11-15	11.300	11.300	10.840	10.960	8.286	85,308
2022-11-14	11.220	11.340	11.120	11.240	8.498	36,327
2022-11-11	11.200	11.360	11.040	11.080	8.377	65,538
2022-11-10	11.220	11.420	10.540	11.060	8.362	182,520
2022-11-09	11.900	11.920	11.820	11.900	8.997	49,023
2022-11-08	11.700	11.900	11.700	11.900	8.997	49,908
2022-11-07	11.560	11.840	11.560	11.760	8.891	49,472
2022-11-04	11.380	11.760	11.380	11.560	8.740	86,891
2022-11-03	11.240	11.420	11.000	11.420	8.634	137,879
2022-11-02	11.240	11.460	11.220	11.340	8.573	149,430
2022-11-01	11.220	11.440	11.180	11.240	8.498	41,371
2022-10-31	11.220	11.300	11.080	11.220	8.483	40,595
2022-10-28	11.140	11.300	10.980	11.220	8.483	52,419
2022-10-27	11.300	11.300	11.100	11.220	8.483	50,584
2022-10-26	10.960	11.300	10.920	11.220	8.483	64,854
2022-10-25	10.660	10.920	10.580	10.920	8.256	50,980
2022-10-24	10.500	10.680	10.500	10.660	8.059	80,848

← NewerPage 17 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.