Bénéteau S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.840	8.860	8.735	8.735	8.480	28,461
2025-08-14	8.700	8.825	8.700	8.765	8.509	43,907
2025-08-13	8.625	8.710	8.565	8.675	8.421	39,281
2025-08-12	8.540	8.625	8.485	8.625	8.373	48,351
2025-08-11	8.665	8.730	8.530	8.540	8.290	61,161
2025-08-08	8.595	8.740	8.565	8.655	8.402	55,249
2025-08-07	8.350	8.610	8.345	8.595	8.344	71,028
2025-08-06	8.175	8.345	8.175	8.330	8.086	77,006
2025-08-05	8.055	8.150	8.030	8.150	7.912	40,543
2025-08-04	8.010	8.110	8.010	8.055	7.820	35,031
2025-08-01	8.140	8.140	8.000	8.000	7.766	50,302
2025-07-31	8.400	8.415	8.165	8.165	7.926	46,591
2025-07-30	8.250	8.425	8.250	8.380	8.135	142,857
2025-07-29	8.400	8.400	8.200	8.230	7.989	55,536
2025-07-28	8.635	8.700	8.305	8.405	8.159	113,221
2025-07-25	8.255	8.570	8.255	8.520	8.271	136,732
2025-07-24	8.640	8.660	8.340	8.340	8.096	93,070
2025-07-23	8.200	8.525	8.195	8.500	8.252	86,657
2025-07-22	8.140	8.170	8.005	8.065	7.829	56,131
2025-07-21	8.140	8.250	8.100	8.115	7.878	57,215
2025-07-18	8.250	8.260	8.140	8.140	7.902	44,207
2025-07-17	8.180	8.295	8.150	8.215	7.975	58,740
2025-07-16	8.160	8.260	8.100	8.150	7.912	70,312
2025-07-15	8.215	8.340	8.210	8.210	7.970	49,971
2025-07-14	8.310	8.320	8.195	8.215	7.975	44,852
2025-07-11	8.470	8.470	8.370	8.405	8.159	35,246
2025-07-10	8.310	8.490	8.285	8.475	8.227	55,333
2025-07-09	8.100	8.360	8.040	8.325	8.082	83,666
2025-07-08	8.060	8.120	7.965	8.100	7.863	45,023
2025-07-07	8.010	8.090	7.980	8.015	7.781	53,991
2025-07-04	8.095	8.110	8.000	8.030	7.795	47,570
2025-07-03	8.210	8.240	8.150	8.180	7.941	64,158
2025-07-02	7.910	8.220	7.875	8.215	7.975	87,231
2025-07-01	7.790	7.860	7.720	7.810	7.582	93,348
2025-06-30	7.985	8.000	7.790	7.790	7.562	108,540
2025-06-27	7.925	8.010	7.910	7.940	7.708	152,110
2025-06-26	7.840	8.025	7.840	7.900	7.669	88,220
2025-06-25	7.940	7.955	7.795	7.815	7.587	55,480
2025-06-24	7.960	8.080	7.885	8.075	7.625	67,945
2025-06-23	7.875	7.875	7.760	7.780	7.347	56,527
2025-06-20	7.910	7.995	7.890	7.905	7.465	127,037
2025-06-19	7.945	7.985	7.845	7.845	7.408	69,604
2025-06-18	8.260	8.285	7.960	7.985	7.540	112,512
2025-06-17	8.400	8.430	8.250	8.265	7.805	54,493
2025-06-16	8.300	8.520	8.295	8.460	7.989	75,304
2025-06-13	8.410	8.440	8.245	8.265	7.805	77,021
2025-06-12	8.600	8.630	8.500	8.585	8.107	52,521
2025-06-11	8.730	8.735	8.595	8.600	8.121	48,286
2025-06-10	8.510	8.680	8.450	8.650	8.168	65,986
2025-06-09	8.300	8.520	8.300	8.510	8.036	38,319
2025-06-06	8.330	8.355	8.250	8.260	7.800	47,433
2025-06-05	8.220	8.350	8.200	8.305	7.843	36,613
2025-06-04	8.265	8.320	8.200	8.220	7.762	37,209
2025-06-03	8.295	8.315	8.085	8.205	7.748	48,019
2025-06-02	8.425	8.445	8.200	8.275	7.814	50,590
2025-05-30	8.400	8.530	8.365	8.420	7.951	73,000
2025-05-29	8.460	8.540	8.385	8.400	7.932	69,191
2025-05-28	8.345	8.390	8.310	8.350	7.885	41,621
2025-05-27	8.250	8.325	8.195	8.305	7.843	57,641
2025-05-26	8.200	8.255	8.145	8.240	7.781	62,397

← NewerPage 6 of 22 · 1,284 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.