Bénéteau S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.910 | 8.045 | 7.905 | 7.940 | 7.708 | 125,194 |
| 2026-02-03 | 8.000 | 8.010 | 7.850 | 7.945 | 7.713 | 49,721 |
| 2026-02-02 | 7.935 | 7.980 | 7.810 | 7.960 | 7.727 | 71,365 |
| 2026-01-30 | 8.000 | 8.020 | 7.930 | 7.930 | 7.698 | 68,013 |
| 2026-01-29 | 8.060 | 8.060 | 7.960 | 7.960 | 7.727 | 72,992 |
| 2026-01-28 | 8.020 | 8.075 | 7.940 | 8.050 | 7.815 | 91,704 |
| 2026-01-27 | 8.250 | 8.250 | 8.020 | 8.090 | 7.854 | 50,605 |
| 2026-01-26 | 8.375 | 8.375 | 8.140 | 8.250 | 8.009 | 59,903 |
| 2026-01-23 | 8.155 | 8.345 | 8.100 | 8.330 | 8.086 | 73,206 |
| 2026-01-22 | 8.170 | 8.285 | 8.060 | 8.235 | 7.994 | 45,467 |
| 2026-01-21 | 7.990 | 8.015 | 7.905 | 7.975 | 7.742 | 58,221 |
| 2026-01-20 | 8.130 | 8.130 | 7.925 | 7.960 | 7.727 | 73,149 |
| 2026-01-19 | 8.190 | 8.265 | 8.135 | 8.170 | 7.931 | 87,247 |
| 2026-01-16 | 8.485 | 8.485 | 8.280 | 8.315 | 8.072 | 45,924 |
| 2026-01-15 | 8.460 | 8.465 | 8.320 | 8.410 | 8.164 | 33,526 |
| 2026-01-14 | 8.450 | 8.540 | 8.355 | 8.480 | 8.232 | 30,274 |
| 2026-01-13 | 8.640 | 8.660 | 8.400 | 8.440 | 8.193 | 44,174 |
| 2026-01-12 | 8.480 | 8.640 | 8.445 | 8.640 | 8.387 | 64,597 |
| 2026-01-09 | 8.405 | 8.495 | 8.365 | 8.475 | 8.227 | 36,748 |
| 2026-01-08 | 8.500 | 8.500 | 8.325 | 8.405 | 8.159 | 25,353 |
| 2026-01-07 | 8.460 | 8.480 | 8.330 | 8.465 | 8.218 | 54,155 |
| 2026-01-06 | 8.400 | 8.475 | 8.245 | 8.455 | 8.208 | 45,144 |
| 2026-01-05 | 8.300 | 8.400 | 8.190 | 8.400 | 8.154 | 60,993 |
| 2026-01-02 | 8.300 | 8.370 | 8.255 | 8.295 | 8.053 | 26,534 |
| 2025-12-31 | 8.335 | 8.345 | 8.250 | 8.305 | 8.062 | 15,422 |
| 2025-12-30 | 8.250 | 8.340 | 8.240 | 8.335 | 8.091 | 41,938 |
| 2025-12-29 | 8.085 | 8.285 | 8.075 | 8.280 | 8.038 | 50,043 |
| 2025-12-24 | 8.015 | 8.110 | 8.015 | 8.095 | 7.858 | 15,466 |
| 2025-12-23 | 8.125 | 8.125 | 8.015 | 8.035 | 7.800 | 37,075 |
| 2025-12-22 | 8.180 | 8.180 | 8.070 | 8.150 | 7.912 | 33,904 |
| 2025-12-19 | 8.245 | 8.250 | 8.145 | 8.210 | 7.970 | 66,328 |
| 2025-12-18 | 8.250 | 8.265 | 8.165 | 8.245 | 8.004 | 38,977 |
| 2025-12-17 | 8.435 | 8.460 | 8.280 | 8.295 | 8.053 | 53,829 |
| 2025-12-16 | 8.315 | 8.520 | 8.315 | 8.420 | 8.174 | 89,823 |
| 2025-12-15 | 8.330 | 8.405 | 8.275 | 8.320 | 8.077 | 110,445 |
| 2025-12-12 | 8.170 | 8.345 | 8.085 | 8.335 | 8.091 | 194,329 |
| 2025-12-11 | 8.075 | 8.095 | 8.030 | 8.080 | 7.844 | 50,609 |
| 2025-12-10 | 8.000 | 8.050 | 7.960 | 8.050 | 7.815 | 48,791 |
| 2025-12-09 | 8.140 | 8.175 | 8.000 | 8.000 | 7.766 | 55,088 |
| 2025-12-08 | 8.230 | 8.280 | 8.100 | 8.135 | 7.897 | 110,588 |
| 2025-12-05 | 8.140 | 8.270 | 8.110 | 8.235 | 7.994 | 69,160 |
| 2025-12-04 | 8.100 | 8.135 | 8.020 | 8.055 | 7.820 | 28,391 |
| 2025-12-03 | 8.030 | 8.075 | 7.925 | 8.075 | 7.839 | 45,414 |
| 2025-12-02 | 8.035 | 8.080 | 7.980 | 8.030 | 7.795 | 52,471 |
| 2025-12-01 | 8.060 | 8.060 | 7.940 | 8.055 | 7.820 | 58,005 |
| 2025-11-28 | 8.000 | 8.150 | 8.000 | 8.100 | 7.863 | 52,125 |
| 2025-11-27 | 7.870 | 8.030 | 7.870 | 8.000 | 7.766 | 112,653 |
| 2025-11-26 | 7.780 | 7.885 | 7.755 | 7.820 | 7.591 | 133,943 |
| 2025-11-25 | 7.955 | 7.955 | 7.650 | 7.700 | 7.475 | 94,027 |
| 2025-11-24 | 7.720 | 8.040 | 7.720 | 7.885 | 7.654 | 165,662 |
| 2025-11-21 | 7.440 | 7.720 | 7.380 | 7.720 | 7.494 | 96,029 |
| 2025-11-20 | 7.765 | 7.785 | 7.475 | 7.535 | 7.315 | 116,508 |
| 2025-11-19 | 7.705 | 7.780 | 7.635 | 7.720 | 7.494 | 59,610 |
| 2025-11-18 | 7.700 | 7.785 | 7.620 | 7.725 | 7.499 | 87,265 |
| 2025-11-17 | 7.800 | 7.900 | 7.760 | 7.780 | 7.553 | 44,742 |
| 2025-11-14 | 7.905 | 7.960 | 7.785 | 7.835 | 7.606 | 64,213 |
| 2025-11-13 | 7.955 | 8.070 | 7.895 | 7.970 | 7.737 | 67,801 |
| 2025-11-12 | 7.925 | 8.100 | 7.875 | 8.015 | 7.781 | 75,855 |
| 2025-11-11 | 7.850 | 7.930 | 7.715 | 7.900 | 7.669 | 104,532 |
| 2025-11-10 | 7.970 | 8.040 | 7.810 | 7.825 | 7.596 | 86,184 |
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.