Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.500	11.240	10.500	11.200	8.468	99,252
2022-07-28	10.400	10.540	10.400	10.420	7.878	52,390
2022-07-27	10.500	10.500	10.320	10.440	7.893	34,466
2022-07-26	10.500	10.560	10.300	10.400	7.863	63,032
2022-07-25	10.500	10.600	10.500	10.500	7.938	62,791
2022-07-22	10.440	10.620	10.380	10.540	7.969	67,471
2022-07-21	10.560	10.580	10.380	10.520	7.954	33,283
2022-07-20	10.600	10.600	10.360	10.460	7.908	26,768
2022-07-19	10.400	10.560	10.280	10.540	7.969	66,342
2022-07-18	10.300	10.480	10.240	10.360	7.833	96,226
2022-07-15	10.240	10.320	10.040	10.220	7.727	75,867
2022-07-14	10.200	10.220	10.060	10.100	7.636	70,726
2022-07-13	10.160	10.220	9.950	10.100	7.636	60,995
2022-07-12	10.040	10.120	9.870	10.080	7.621	44,860
2022-07-11	10.120	10.140	9.900	10.020	7.576	89,297
2022-07-08	10.100	10.180	9.940	10.140	7.666	71,181
2022-07-07	9.800	10.080	9.800	10.020	7.576	40,695
2022-07-06	9.810	9.870	9.640	9.870	7.462	101,735
2022-07-05	9.880	10.040	9.520	9.600	7.258	159,604
2022-07-04	9.800	9.800	9.570	9.690	7.326	49,216
2022-07-01	9.660	9.820	9.600	9.680	7.318	73,918
2022-06-30	9.900	9.900	9.450	9.630	7.281	155,925
2022-06-29	10.600	10.600	9.950	9.990	7.553	119,386
2022-06-28	10.480	10.540	10.380	10.440	7.893	137,610
2022-06-27	10.380	10.580	10.320	10.400	7.863	138,627
2022-06-24	10.460	10.500	10.280	10.440	7.893	148,458
2022-06-23	10.380	10.400	10.180	10.300	7.787	264,927
2022-06-22	10.420	10.440	10.040	10.240	7.742	178,466
2022-06-21	10.720	11.080	10.720	10.720	7.878	80,031
2022-06-20	10.840	10.940	10.680	10.800	7.937	61,707
2022-06-17	10.600	10.940	10.600	10.740	7.893	106,772
2022-06-16	10.960	11.000	10.560	10.660	7.834	68,138
2022-06-15	10.800	10.920	10.740	10.820	7.951	44,914
2022-06-14	10.960	10.960	10.640	10.720	7.878	68,621
2022-06-13	11.020	11.040	10.680	10.760	7.907	79,529
2022-06-10	11.500	11.520	11.140	11.160	8.201	87,725
2022-06-09	11.700	11.800	11.580	11.580	8.510	60,531
2022-06-08	12.000	12.080	11.700	11.780	8.657	52,993
2022-06-07	12.000	12.060	11.820	12.000	8.819	82,995
2022-06-06	11.900	12.020	11.800	12.000	8.819	55,739
2022-06-03	11.940	11.940	11.760	11.800	8.672	44,214
2022-06-02	11.660	11.920	11.660	11.800	8.672	40,332
2022-06-01	11.900	12.020	11.660	11.720	8.613	63,091
2022-05-31	11.960	11.960	11.740	11.920	8.760	78,903
2022-05-30	11.960	12.120	11.860	11.920	8.760	69,107
2022-05-27	11.700	11.980	11.700	11.820	8.686	76,410
2022-05-26	11.620	11.720	11.500	11.680	8.583	63,227
2022-05-25	11.400	11.580	11.300	11.500	8.451	142,052
2022-05-24	11.640	11.800	11.360	11.400	8.378	87,195
2022-05-23	11.600	11.720	11.380	11.720	8.613	109,800
2022-05-20	11.620	11.880	11.400	11.460	8.422	74,140
2022-05-19	11.800	11.920	11.480	11.600	8.525	82,273
2022-05-18	12.000	12.320	11.940	11.940	8.774	69,599
2022-05-17	11.800	12.180	11.800	11.920	8.760	60,673
2022-05-16	11.700	12.080	11.600	11.820	8.686	111,312
2022-05-13	11.880	11.940	11.400	11.660	8.569	297,287
2022-05-12	12.320	12.500	10.740	11.380	8.363	690,489
2022-05-11	12.700	13.260	12.700	13.020	9.568	100,091
2022-05-10	12.900	13.040	12.740	12.760	9.377	71,954
2022-05-09	12.600	12.840	12.420	12.700	9.333	92,202

← NewerPage 19 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.