Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	10.500	10.680	10.500	10.660	8.059	80,848
2022-10-21	10.760	10.760	10.420	10.460	7.908	56,978
2022-10-20	10.600	10.800	10.600	10.640	8.044	41,727
2022-10-19	10.800	10.840	10.580	10.580	7.999	60,747
2022-10-18	11.000	11.000	10.740	10.740	8.120	76,035
2022-10-17	10.780	11.000	10.740	10.740	8.120	61,010
2022-10-14	10.580	10.840	10.580	10.700	8.090	92,853
2022-10-13	10.200	10.500	9.970	10.500	7.938	75,730
2022-10-12	10.060	10.220	9.970	10.080	7.621	76,546
2022-10-11	10.000	10.200	9.920	10.060	7.606	55,925
2022-10-10	10.200	10.200	9.980	9.980	7.545	44,262
2022-10-07	10.320	10.420	10.260	10.280	7.772	41,866
2022-10-06	10.460	10.580	10.320	10.320	7.802	51,005
2022-10-05	10.400	10.580	10.320	10.320	7.802	44,052
2022-10-04	10.700	10.700	10.360	10.500	7.938	56,689
2022-10-03	10.580	10.660	10.280	10.400	7.863	52,240
2022-09-30	10.520	10.740	10.400	10.580	7.999	74,373
2022-09-29	10.800	11.040	10.300	10.540	7.969	181,521
2022-09-28	9.660	9.930	9.540	9.890	7.477	57,408
2022-09-27	9.800	9.870	9.650	9.650	7.296	43,978
2022-09-26	9.480	9.720	9.430	9.660	7.303	60,870
2022-09-23	9.980	10.000	9.440	9.480	7.167	90,562
2022-09-22	9.950	10.120	9.820	9.980	7.545	63,499
2022-09-21	10.320	10.340	10.060	10.060	7.606	39,163
2022-09-20	10.520	10.520	10.220	10.440	7.893	115,374
2022-09-19	10.020	10.500	9.930	10.340	7.817	92,802
2022-09-16	10.100	10.200	10.020	10.140	7.666	39,892
2022-09-15	10.200	10.360	9.990	10.320	7.802	70,338
2022-09-14	10.400	10.400	10.040	10.040	7.591	29,187
2022-09-13	10.540	10.680	10.320	10.540	7.969	116,744
2022-09-12	10.380	10.620	10.380	10.520	7.954	27,808
2022-09-09	10.380	10.540	10.360	10.380	7.848	25,116
2022-09-08	10.280	10.380	10.080	10.380	7.848	75,237
2022-09-07	10.200	10.200	10.020	10.160	7.681	47,244
2022-09-06	10.260	10.300	10.080	10.240	7.742	30,177
2022-09-05	10.400	10.400	10.160	10.220	7.727	22,185
2022-09-02	10.600	10.600	10.380	10.540	7.969	62,130
2022-09-01	10.620	10.620	10.400	10.460	7.908	29,577
2022-08-31	11.000	11.000	10.660	10.660	8.059	72,107
2022-08-30	10.800	11.040	10.660	10.780	8.150	50,547
2022-08-29	10.820	10.860	10.580	10.780	8.150	37,561
2022-08-26	11.400	11.460	11.000	11.000	8.316	67,602
2022-08-25	11.240	11.380	11.040	11.260	8.513	40,325
2022-08-24	11.020	11.240	10.900	11.220	8.483	38,400
2022-08-23	11.260	11.440	10.940	11.000	8.316	61,810
2022-08-22	11.520	11.520	11.340	11.440	8.649	45,301
2022-08-19	11.680	11.720	11.480	11.600	8.770	45,442
2022-08-18	11.400	11.740	11.400	11.680	8.831	36,750
2022-08-17	11.640	11.680	11.220	11.400	8.619	52,088
2022-08-16	11.500	11.720	11.460	11.620	8.785	88,201
2022-08-15	11.400	11.480	11.300	11.420	8.634	26,197
2022-08-12	11.100	11.340	11.100	11.300	8.543	15,505
2022-08-11	11.280	11.340	11.180	11.260	8.513	29,710
2022-08-10	11.040	11.360	10.840	11.280	8.528	65,535
2022-08-09	11.280	11.280	10.960	11.040	8.347	36,492
2022-08-08	11.440	11.460	11.140	11.240	8.498	47,198
2022-08-05	11.340	11.420	11.080	11.360	8.589	31,993
2022-08-04	11.220	11.480	11.160	11.380	8.604	45,648
2022-08-03	11.220	11.260	11.020	11.180	8.453	41,267
2022-08-02	11.100	11.340	10.980	11.160	8.437	61,835

← NewerPage 18 of 22 · 1,286 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.