Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.500	12.700	12.340	12.580	9.245	74,261
2022-05-05	13.000	13.000	12.500	12.500	9.186	70,142
2022-05-04	12.480	12.760	12.460	12.620	9.274	120,065
2022-05-03	12.400	12.560	12.260	12.340	9.068	88,241
2022-05-02	12.000	12.320	11.940	12.320	9.054	97,302
2022-04-29	12.020	12.100	11.800	12.000	8.819	74,547
2022-04-28	11.800	12.000	11.580	11.900	8.745	95,833
2022-04-27	12.300	12.320	11.300	11.440	8.407	178,417
2022-04-26	12.760	12.760	12.180	12.340	9.068	143,619
2022-04-25	13.160	13.160	12.720	12.860	9.451	61,596
2022-04-22	13.300	13.360	13.020	13.260	9.745	54,482
2022-04-21	13.180	13.500	13.120	13.280	9.759	59,560
2022-04-20	12.800	13.160	12.660	13.100	9.627	103,111
2022-04-19	12.700	12.700	12.420	12.680	9.318	57,802
2022-04-14	12.820	13.000	12.360	12.600	9.259	77,106
2022-04-13	12.800	12.860	12.440	12.560	9.230	55,707
2022-04-12	12.700	12.980	12.620	12.920	9.495	60,722
2022-04-11	13.200	13.200	12.740	12.920	9.495	108,091
2022-04-08	13.300	13.340	13.080	13.180	9.686	36,871
2022-04-07	13.140	13.440	12.980	13.020	9.568	79,901
2022-04-06	13.580	13.700	13.100	13.140	9.656	68,145
2022-04-05	14.220	14.220	13.520	13.520	9.936	58,997
2022-04-04	14.440	14.500	14.180	14.200	10.435	42,163
2022-04-01	14.100	14.420	14.100	14.160	10.406	76,735
2022-03-31	14.500	14.560	14.160	14.220	10.450	72,605
2022-03-30	14.640	14.680	14.300	14.440	10.612	53,198
2022-03-29	14.400	14.580	14.300	14.580	10.715	69,288
2022-03-28	14.220	14.600	14.140	14.280	10.494	83,275
2022-03-25	13.880	14.360	13.880	14.100	10.362	57,719
2022-03-24	14.520	14.520	13.900	13.900	10.215	34,194
2022-03-23	14.300	14.600	14.080	14.380	10.568	65,922
2022-03-22	14.200	14.200	13.860	14.160	10.406	103,711
2022-03-21	14.420	14.500	13.760	13.880	10.200	72,471
2022-03-18	14.740	15.040	14.080	14.400	10.582	289,082
2022-03-17	14.400	14.500	14.000	14.000	10.288	56,602
2022-03-16	13.900	14.380	13.820	14.280	10.494	88,392
2022-03-15	13.720	13.940	13.440	13.520	9.936	122,059
2022-03-14	13.520	13.980	13.500	13.740	10.097	172,710
2022-03-11	13.020	13.720	13.020	13.400	9.847	109,369
2022-03-10	13.340	13.400	12.980	13.100	9.627	69,343
2022-03-09	12.760	13.300	12.520	13.180	9.686	130,832
2022-03-08	12.640	13.340	12.420	12.460	9.157	114,984
2022-03-07	12.540	13.160	12.320	12.760	9.377	145,320
2022-03-04	13.760	13.980	13.200	13.260	9.745	129,967
2022-03-03	14.180	14.680	14.100	14.160	10.406	85,491
2022-03-02	13.780	14.240	13.640	14.080	10.347	169,245
2022-03-01	15.020	15.140	14.340	14.360	10.553	79,683
2022-02-28	14.200	15.080	14.000	14.940	10.979	100,902
2022-02-25	13.660	14.700	13.660	14.500	10.656	194,356
2022-02-24	12.900	13.760	12.800	13.360	9.818	89,366
2022-02-23	14.080	14.380	13.860	13.880	10.200	54,087
2022-02-22	13.300	14.240	13.000	13.940	10.244	100,487
2022-02-21	14.280	14.300	13.880	13.880	10.200	101,580
2022-02-18	14.240	14.280	14.000	14.180	10.421	83,257
2022-02-17	14.880	14.880	14.140	14.140	10.391	47,469
2022-02-16	14.860	15.040	14.600	14.620	10.744	66,435
2022-02-15	14.400	14.960	14.400	14.840	10.906	39,424
2022-02-14	14.600	14.680	14.340	14.540	10.685	53,390
2022-02-11	15.460	15.460	15.000	15.040	11.053	97,152
2022-02-10	15.500	15.600	15.240	15.420	11.332	30,479

← NewerPage 20 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.