Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.200	15.500	15.180	15.460	11.361	30,241
2022-02-08	14.960	15.180	14.960	15.140	11.126	41,120
2022-02-07	15.000	15.000	14.540	14.960	10.994	31,717
2022-02-04	14.960	15.060	14.740	14.820	10.891	39,568
2022-02-03	14.800	15.120	14.740	14.860	10.920	56,464
2022-02-02	14.740	15.100	14.740	14.840	10.906	56,923
2022-02-01	14.700	14.840	14.540	14.720	10.817	73,396
2022-01-31	14.720	14.920	14.500	14.720	10.817	54,702
2022-01-28	14.820	14.940	14.520	14.720	10.817	45,877
2022-01-27	14.600	14.960	14.480	14.880	10.935	68,616
2022-01-26	14.440	14.940	14.420	14.820	10.891	69,929
2022-01-25	14.340	14.660	14.340	14.440	10.612	100,122
2022-01-24	14.720	14.720	14.060	14.200	10.435	107,511
2022-01-21	15.040	15.060	14.640	14.800	10.876	59,775
2022-01-20	15.100	15.300	14.880	15.220	11.185	68,368
2022-01-19	15.400	15.580	15.100	15.120	11.111	62,599
2022-01-18	15.880	15.940	15.380	15.380	11.302	62,171
2022-01-17	15.560	15.960	15.520	15.860	11.655	49,848
2022-01-14	15.540	15.640	15.420	15.560	11.435	42,252
2022-01-13	15.440	15.780	15.440	15.620	11.479	57,721
2022-01-12	15.500	15.660	15.400	15.500	11.391	30,839
2022-01-11	15.500	15.680	15.340	15.520	11.405	50,001
2022-01-10	16.100	16.100	15.500	15.500	11.391	103,966
2022-01-07	15.820	16.240	15.820	16.160	11.876	147,841
2022-01-06	15.460	15.840	15.160	15.820	11.626	104,444
2022-01-05	14.800	15.800	14.580	15.700	11.538	138,928
2022-01-04	14.900	15.240	14.820	14.880	10.935	128,037
2022-01-03	14.220	14.860	14.220	14.760	10.847	33,717
2021-12-31	13.980	14.260	13.980	14.240	10.465	6,471
2021-12-30	14.240	14.360	14.080	14.080	10.347	18,876
2021-12-29	14.400	14.420	14.120	14.280	10.494	19,910
2021-12-28	14.120	14.220	13.800	14.180	10.421	44,252
2021-12-27	14.140	14.140	13.760	13.780	10.127	29,839
2021-12-24	14.260	14.480	14.160	14.240	10.465	20,846
2021-12-23	14.180	14.440	14.140	14.400	10.582	25,430
2021-12-22	13.880	14.180	13.880	14.180	10.421	19,372
2021-12-21	13.800	13.960	13.680	13.940	10.244	22,798
2021-12-20	13.700	13.780	13.560	13.640	10.024	58,442
2021-12-17	13.820	14.060	13.800	14.000	10.288	44,245
2021-12-16	13.980	14.160	13.820	13.920	10.230	55,667
2021-12-15	13.700	14.280	13.700	13.960	10.259	42,466
2021-12-14	13.760	14.000	13.720	13.800	10.141	56,717
2021-12-13	13.780	13.900	13.640	13.780	10.127	39,078
2021-12-10	13.680	13.940	13.560	13.800	10.141	31,442
2021-12-09	13.560	13.800	13.560	13.600	9.994	27,517
2021-12-08	13.740	13.840	13.620	13.720	10.083	36,088
2021-12-07	14.020	14.140	13.620	13.820	10.156	99,392
2021-12-06	13.060	14.100	13.060	14.100	10.362	141,039
2021-12-03	13.100	13.420	13.000	13.060	9.598	64,324
2021-12-02	12.900	13.080	12.720	13.080	9.612	45,304
2021-12-01	12.940	13.100	12.840	13.000	9.553	29,393
2021-11-30	12.700	13.000	12.540	12.920	9.495	72,677
2021-11-29	12.780	13.180	12.780	12.980	9.539	58,271
2021-11-26	13.000	13.200	12.580	12.840	9.436	120,810
2021-11-25	13.220	13.700	13.080	13.580	9.980	50,424
2021-11-24	13.180	13.220	12.960	13.040	9.583	66,113
2021-11-23	13.400	13.400	13.160	13.160	9.671	25,827
2021-11-22	13.580	13.740	13.380	13.500	9.921	35,895
2021-11-19	13.760	13.860	13.580	13.740	10.097	34,052
2021-11-18	14.220	14.220	13.760	13.760	10.112	36,028

← NewerPage 21 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.