Bénéteau S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.880 | 6.880 | 6.750 | 6.750 | 6.553 | 52,114 |
| 2026-04-30 | 6.700 | 6.830 | 6.620 | 6.830 | 6.630 | 106,698 |
| 2026-04-29 | 6.800 | 6.810 | 6.710 | 6.730 | 6.533 | 56,901 |
| 2026-04-28 | 6.880 | 6.900 | 6.780 | 6.820 | 6.621 | 33,671 |
| 2026-04-27 | 6.980 | 7.030 | 6.870 | 6.890 | 6.689 | 63,842 |
| 2026-04-24 | 6.930 | 7.100 | 6.870 | 6.960 | 6.757 | 62,115 |
| 2026-04-23 | 7.040 | 7.050 | 6.980 | 7.000 | 6.795 | 31,251 |
| 2026-04-22 | 7.180 | 7.180 | 7.010 | 7.040 | 6.834 | 37,653 |
| 2026-04-21 | 7.110 | 7.190 | 7.100 | 7.100 | 6.892 | 28,927 |
| 2026-04-20 | 7.280 | 7.310 | 7.120 | 7.180 | 6.970 | 41,364 |
| 2026-04-17 | 7.220 | 7.480 | 7.220 | 7.410 | 7.193 | 105,531 |
| 2026-04-16 | 7.080 | 7.210 | 7.080 | 7.150 | 6.941 | 67,724 |
| 2026-04-15 | 7.060 | 7.130 | 6.960 | 7.070 | 6.863 | 41,642 |
| 2026-04-14 | 7.030 | 7.090 | 6.980 | 6.980 | 6.776 | 45,265 |
| 2026-04-13 | 6.950 | 7.030 | 6.910 | 7.030 | 6.824 | 61,634 |
| 2026-04-10 | 6.980 | 7.200 | 6.960 | 7.070 | 6.863 | 71,726 |
| 2026-04-09 | 7.200 | 7.200 | 6.920 | 7.000 | 6.795 | 85,025 |
| 2026-04-08 | 7.200 | 7.260 | 7.000 | 7.220 | 7.009 | 138,540 |
| 2026-04-07 | 6.740 | 7.040 | 6.740 | 6.830 | 6.630 | 93,128 |
| 2026-04-02 | 6.855 | 6.880 | 6.770 | 6.820 | 6.621 | 54,358 |
| 2026-04-01 | 6.900 | 7.070 | 6.890 | 6.955 | 6.752 | 82,725 |
| 2026-03-31 | 6.750 | 6.875 | 6.715 | 6.745 | 6.548 | 71,288 |
| 2026-03-30 | 6.640 | 6.790 | 6.575 | 6.770 | 6.572 | 84,070 |
| 2026-03-27 | 6.605 | 6.700 | 6.550 | 6.655 | 6.460 | 80,539 |
| 2026-03-26 | 6.685 | 6.790 | 6.600 | 6.695 | 6.499 | 71,515 |
| 2026-03-25 | 6.835 | 7.005 | 6.675 | 6.740 | 6.543 | 92,765 |
| 2026-03-24 | 6.810 | 6.895 | 6.675 | 6.790 | 6.592 | 115,123 |
| 2026-03-23 | 6.400 | 6.890 | 6.360 | 6.765 | 6.567 | 137,161 |
| 2026-03-20 | 6.500 | 6.680 | 6.500 | 6.545 | 6.354 | 201,818 |
| 2026-03-19 | 6.320 | 6.560 | 6.025 | 6.475 | 6.286 | 190,562 |
| 2026-03-18 | 6.690 | 6.815 | 6.565 | 6.595 | 6.402 | 90,522 |
| 2026-03-17 | 6.565 | 6.750 | 6.510 | 6.665 | 6.470 | 72,919 |
| 2026-03-16 | 6.650 | 6.650 | 6.510 | 6.550 | 6.359 | 43,659 |
| 2026-03-13 | 6.800 | 6.800 | 6.620 | 6.680 | 6.485 | 82,412 |
| 2026-03-12 | 6.960 | 6.960 | 6.745 | 6.790 | 6.592 | 74,902 |
| 2026-03-11 | 7.000 | 7.075 | 6.965 | 6.965 | 6.761 | 65,353 |
| 2026-03-10 | 7.000 | 7.110 | 6.920 | 7.045 | 6.839 | 85,792 |
| 2026-03-09 | 6.765 | 6.880 | 6.715 | 6.785 | 6.587 | 99,006 |
| 2026-03-06 | 7.200 | 7.200 | 6.930 | 6.995 | 6.791 | 64,260 |
| 2026-03-05 | 7.010 | 7.250 | 6.980 | 7.125 | 6.917 | 96,550 |
| 2026-03-04 | 7.145 | 7.280 | 7.010 | 7.030 | 6.824 | 139,608 |
| 2026-03-03 | 7.485 | 7.485 | 7.220 | 7.220 | 7.009 | 126,152 |
| 2026-03-02 | 7.610 | 7.880 | 7.500 | 7.555 | 7.334 | 148,887 |
| 2026-02-27 | 7.980 | 8.065 | 7.880 | 8.030 | 7.795 | 108,560 |
| 2026-02-26 | 7.845 | 8.050 | 7.800 | 7.980 | 7.747 | 95,417 |
| 2026-02-25 | 7.795 | 7.880 | 7.740 | 7.835 | 7.606 | 74,716 |
| 2026-02-24 | 7.760 | 7.795 | 7.645 | 7.750 | 7.523 | 106,205 |
| 2026-02-23 | 7.925 | 7.935 | 7.720 | 7.720 | 7.494 | 59,540 |
| 2026-02-20 | 7.670 | 8.060 | 7.565 | 7.990 | 7.756 | 167,132 |
| 2026-02-19 | 7.770 | 7.800 | 7.620 | 7.670 | 7.446 | 94,407 |
| 2026-02-18 | 7.715 | 7.785 | 7.560 | 7.760 | 7.533 | 89,054 |
| 2026-02-17 | 7.715 | 7.770 | 7.550 | 7.630 | 7.407 | 81,093 |
| 2026-02-16 | 7.430 | 7.830 | 7.400 | 7.690 | 7.465 | 127,757 |
| 2026-02-13 | 7.660 | 7.740 | 7.605 | 7.675 | 7.451 | 71,752 |
| 2026-02-12 | 7.720 | 7.875 | 7.705 | 7.710 | 7.485 | 70,409 |
| 2026-02-11 | 7.940 | 7.965 | 7.665 | 7.680 | 7.455 | 136,872 |
| 2026-02-10 | 8.220 | 8.420 | 7.710 | 7.940 | 7.708 | 242,170 |
| 2026-02-09 | 7.970 | 8.010 | 7.880 | 7.915 | 7.684 | 92,018 |
| 2026-02-06 | 7.915 | 7.945 | 7.685 | 7.945 | 7.713 | 114,770 |
| 2026-02-05 | 7.920 | 7.985 | 7.875 | 7.965 | 7.732 | 65,688 |
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.