Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	7.990	8.050	7.890	7.925	7.693	64,489
2025-11-06	8.110	8.195	7.955	7.980	7.747	70,836
2025-11-05	8.205	8.205	7.980	8.130	7.892	187,030
2025-11-04	8.490	9.000	8.415	8.415	8.169	155,392
2025-11-03	8.365	8.470	8.305	8.425	8.179	52,921
2025-10-31	8.265	8.395	8.265	8.365	8.120	33,656
2025-10-30	8.290	8.320	8.200	8.320	8.077	54,094
2025-10-29	8.520	8.525	8.255	8.295	8.053	42,744
2025-10-28	8.535	8.575	8.415	8.560	8.310	67,834
2025-10-27	8.500	8.595	8.485	8.535	8.285	102,548
2025-10-24	8.420	8.480	8.380	8.450	8.203	37,616
2025-10-23	8.340	8.410	8.320	8.395	8.150	41,207
2025-10-22	8.495	8.505	8.245	8.340	8.096	59,007
2025-10-21	8.440	8.550	8.375	8.500	8.252	61,896
2025-10-20	8.270	8.500	8.180	8.440	8.193	83,637
2025-10-17	8.050	8.320	8.030	8.275	8.033	103,971
2025-10-16	7.985	8.130	7.950	8.130	7.892	56,639
2025-10-15	8.015	8.150	7.980	7.985	7.752	94,433
2025-10-14	7.845	8.005	7.840	7.970	7.737	77,835
2025-10-13	7.960	8.020	7.860	7.975	7.742	102,719
2025-10-10	8.070	8.185	7.920	7.935	7.703	159,446
2025-10-09	8.200	8.350	8.050	8.060	7.824	108,748
2025-10-08	8.000	8.195	7.990	8.195	7.955	111,820
2025-10-07	8.120	8.155	8.010	8.010	7.776	92,103
2025-10-06	8.325	8.325	8.100	8.130	7.892	97,537
2025-10-03	8.275	8.450	8.250	8.450	8.203	85,980
2025-10-02	8.640	8.690	8.250	8.260	8.019	73,326
2025-10-01	8.645	8.715	8.580	8.590	8.339	63,137
2025-09-30	8.465	8.710	8.460	8.620	8.368	149,099
2025-09-29	8.250	8.540	8.245	8.470	8.222	135,120
2025-09-26	8.000	8.285	8.000	8.265	8.023	121,982
2025-09-25	8.200	8.200	7.810	7.990	7.756	363,227
2025-09-24	8.845	8.845	8.595	8.675	8.421	48,417
2025-09-23	8.790	8.960	8.745	8.760	8.504	71,485
2025-09-22	8.680	8.785	8.555	8.730	8.475	56,834
2025-09-19	8.735	8.840	8.675	8.700	8.446	82,708
2025-09-18	8.775	8.840	8.600	8.735	8.480	42,557
2025-09-17	8.560	8.730	8.540	8.690	8.436	39,833
2025-09-16	8.375	8.660	8.330	8.535	8.285	48,970
2025-09-15	8.300	8.430	8.290	8.350	8.106	29,156
2025-09-12	8.355	8.355	8.230	8.280	8.038	28,169
2025-09-11	8.380	8.415	8.310	8.350	8.106	25,647
2025-09-10	8.340	8.385	8.250	8.290	8.048	43,733
2025-09-09	8.700	8.715	8.340	8.340	8.096	42,320
2025-09-08	8.195	8.680	8.165	8.670	8.417	102,748
2025-09-05	8.185	8.325	8.140	8.215	7.975	68,476
2025-09-04	8.100	8.145	8.055	8.140	7.902	47,250
2025-09-03	8.165	8.225	8.020	8.085	7.849	49,985
2025-09-02	8.270	8.315	8.075	8.100	7.863	44,709
2025-09-01	8.375	8.390	8.255	8.270	8.028	35,634
2025-08-29	8.460	8.460	8.350	8.350	8.106	30,678
2025-08-28	8.580	8.725	8.460	8.460	8.213	35,788
2025-08-27	8.410	8.560	8.375	8.535	8.285	58,720
2025-08-26	8.540	8.550	8.165	8.395	8.150	145,945
2025-08-25	9.000	9.025	8.785	8.785	8.528	42,847
2025-08-22	8.795	9.030	8.770	8.980	8.717	168,893
2025-08-21	8.760	8.810	8.710	8.790	8.533	29,577
2025-08-20	8.815	8.845	8.720	8.820	8.562	38,317
2025-08-19	8.640	8.835	8.630	8.815	8.557	30,301
2025-08-18	8.760	8.770	8.605	8.680	8.426	51,762

← NewerPage 5 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.