Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.140	6.230	6.120	6.130	6.130	68,227
2026-07-24	6.040	6.120	6.040	6.110	6.110	62,548
2026-07-23	6.100	6.120	5.990	6.020	6.020	46,939
2026-07-22	6.080	6.180	6.000	6.100	6.100	64,937
2026-07-21	6.110	6.120	6.050	6.100	6.100	49,180
2026-07-20	6.160	6.230	6.110	6.160	6.160	51,853
2026-07-17	6.190	6.210	6.120	6.190	6.190	76,283
2026-07-16	6.220	6.280	6.160	6.270	6.270	70,688
2026-07-15	6.090	6.230	6.040	6.200	6.200	63,185
2026-07-14	6.100	6.160	6.040	6.080	6.080	40,458
2026-07-13	6.050	6.180	6.030	6.130	6.130	57,735
2026-07-10	6.150	6.230	6.070	6.070	6.070	67,874
2026-07-09	6.050	6.120	5.990	6.100	6.100	57,511
2026-07-08	6.130	6.140	5.950	5.990	5.990	105,654
2026-07-07	6.240	6.300	6.140	6.140	6.140	42,715
2026-07-06	6.250	6.340	6.230	6.230	6.230	45,241
2026-07-03	6.180	6.280	6.180	6.240	6.240	55,313
2026-07-02	6.230	6.250	6.130	6.150	6.150	60,123
2026-07-01	6.460	6.460	6.090	6.240	6.240	164,631
2026-06-30	6.600	6.600	6.460	6.460	6.460	44,654
2026-06-29	6.600	6.650	6.520	6.520	6.520	51,727
2026-06-26	6.680	6.720	6.510	6.580	6.580	50,659
2026-06-25	6.640	6.750	6.640	6.670	6.670	69,976
2026-06-24	6.550	6.640	6.510	6.620	6.620	46,000
2026-06-23	6.500	6.620	6.480	6.550	6.550	71,958
2026-06-22	6.550	6.550	6.450	6.510	6.510	62,034
2026-06-19	6.670	6.670	6.510	6.550	6.550	93,214
2026-06-18	6.660	6.680	6.550	6.630	6.630	84,834
2026-06-17	6.670	6.710	6.560	6.670	6.670	122,387
2026-06-16	6.890	6.940	6.800	6.840	6.640	116,460
2026-06-15	6.850	7.150	6.850	6.910	6.708	135,642
2026-06-12	6.750	6.860	6.600	6.610	6.417	82,404
2026-06-11	6.570	6.710	6.560	6.650	6.456	47,297
2026-06-10	6.650	6.680	6.520	6.620	6.426	70,319
2026-06-09	6.740	6.740	6.620	6.650	6.456	55,011
2026-06-08	6.650	6.800	6.600	6.730	6.533	41,210
2026-06-05	6.730	6.820	6.680	6.710	6.514	70,100
2026-06-04	6.810	6.870	6.720	6.720	6.524	36,985
2026-06-03	6.840	6.870	6.760	6.810	6.611	44,245
2026-06-02	6.910	6.980	6.840	6.910	6.708	48,067
2026-06-01	7.000	7.000	6.860	6.860	6.659	59,098
2026-05-29	7.050	7.100	6.970	6.970	6.766	60,008
2026-05-28	7.030	7.040	6.940	7.000	6.795	45,799
2026-05-27	6.910	7.150	6.910	7.060	6.854	55,223
2026-05-26	7.000	7.010	6.920	6.930	6.727	33,908
2026-05-25	7.010	7.090	7.010	7.050	6.844	26,183
2026-05-22	6.920	7.030	6.920	6.970	6.766	49,070
2026-05-21	7.020	7.050	6.890	6.970	6.766	60,717
2026-05-20	6.820	7.020	6.750	6.980	6.776	75,006
2026-05-19	7.030	7.070	6.800	6.850	6.650	52,365
2026-05-18	7.100	7.110	6.950	7.020	6.815	83,995
2026-05-15	7.450	7.450	7.130	7.180	6.970	71,771
2026-05-14	7.360	7.470	7.300	7.450	7.232	44,270
2026-05-13	7.120	7.360	7.100	7.310	7.096	62,950
2026-05-12	7.160	7.260	7.100	7.120	6.912	59,142
2026-05-11	7.200	7.260	7.140	7.240	7.028	66,794
2026-05-08	7.050	7.210	7.050	7.180	6.970	69,073
2026-05-07	6.980	7.220	6.980	7.100	6.892	135,363
2026-05-06	6.770	7.010	6.700	6.940	6.737	188,166
2026-05-05	6.700	6.760	6.530	6.600	6.407	329,179

← NewerPage 2 of 3 · 130 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.