Bénéteau S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.055 | 8.155 | 7.920 | 8.085 | 7.635 | 87,652 |
| 2025-05-22 | 8.120 | 8.210 | 7.985 | 8.030 | 7.583 | 89,786 |
| 2025-05-21 | 8.470 | 8.470 | 8.180 | 8.180 | 7.725 | 95,616 |
| 2025-05-20 | 8.285 | 8.490 | 8.155 | 8.490 | 8.017 | 109,168 |
| 2025-05-19 | 8.075 | 8.280 | 8.055 | 8.260 | 7.800 | 99,347 |
| 2025-05-16 | 8.330 | 8.330 | 8.075 | 8.180 | 7.725 | 104,484 |
| 2025-05-15 | 7.950 | 8.330 | 7.950 | 8.330 | 7.866 | 208,362 |
| 2025-05-14 | 7.740 | 8.090 | 7.430 | 8.000 | 7.555 | 492,979 |
| 2025-05-13 | 8.675 | 8.880 | 8.675 | 8.850 | 8.357 | 59,364 |
| 2025-05-12 | 8.700 | 8.930 | 8.635 | 8.735 | 8.249 | 118,709 |
| 2025-05-09 | 8.580 | 8.700 | 8.545 | 8.610 | 8.131 | 133,481 |
| 2025-05-08 | 8.250 | 8.685 | 8.195 | 8.580 | 8.102 | 118,552 |
| 2025-05-07 | 8.175 | 8.215 | 8.065 | 8.195 | 7.739 | 62,488 |
| 2025-05-06 | 8.250 | 8.250 | 8.090 | 8.150 | 7.696 | 103,047 |
| 2025-05-05 | 8.330 | 8.350 | 8.170 | 8.205 | 7.748 | 76,092 |
| 2025-05-02 | 8.110 | 8.375 | 8.100 | 8.330 | 7.866 | 90,748 |
| 2025-04-30 | 8.205 | 8.265 | 7.930 | 8.025 | 7.578 | 126,267 |
| 2025-04-29 | 8.190 | 8.255 | 8.150 | 8.205 | 7.748 | 100,264 |
| 2025-04-28 | 8.010 | 8.250 | 8.010 | 8.150 | 7.696 | 174,093 |
| 2025-04-25 | 7.820 | 7.990 | 7.730 | 7.970 | 7.526 | 94,196 |
| 2025-04-24 | 7.610 | 7.805 | 7.580 | 7.760 | 7.328 | 150,032 |
| 2025-04-23 | 7.530 | 7.755 | 7.485 | 7.640 | 7.215 | 143,135 |
| 2025-04-22 | 7.515 | 7.520 | 7.295 | 7.420 | 7.007 | 147,042 |
| 2025-04-17 | 7.555 | 7.595 | 7.445 | 7.445 | 7.030 | 86,093 |
| 2025-04-16 | 7.585 | 7.685 | 7.505 | 7.505 | 7.087 | 196,056 |
| 2025-04-15 | 7.740 | 7.815 | 7.570 | 7.730 | 7.300 | 142,625 |
| 2025-04-14 | 7.630 | 7.840 | 7.540 | 7.800 | 7.366 | 118,648 |
| 2025-04-11 | 7.590 | 7.590 | 7.275 | 7.390 | 6.979 | 117,219 |
| 2025-04-10 | 8.005 | 8.100 | 7.470 | 7.470 | 7.054 | 184,082 |
| 2025-04-09 | 7.275 | 7.520 | 7.140 | 7.260 | 6.856 | 173,625 |
| 2025-04-08 | 7.610 | 7.735 | 7.495 | 7.500 | 7.082 | 153,943 |
| 2025-04-07 | 6.800 | 7.810 | 6.685 | 7.470 | 7.054 | 172,443 |
| 2025-04-04 | 7.680 | 7.720 | 7.130 | 7.320 | 6.912 | 262,711 |
| 2025-04-03 | 7.800 | 7.970 | 7.720 | 7.780 | 7.347 | 140,024 |
| 2025-04-02 | 8.060 | 8.180 | 7.970 | 8.000 | 7.555 | 147,698 |
| 2025-04-01 | 8.050 | 8.230 | 7.970 | 8.110 | 7.658 | 121,882 |
| 2025-03-31 | 7.890 | 8.070 | 7.790 | 8.020 | 7.573 | 157,044 |
| 2025-03-28 | 8.150 | 8.300 | 8.000 | 8.000 | 7.555 | 148,991 |
| 2025-03-27 | 8.240 | 8.390 | 8.100 | 8.100 | 7.649 | 93,051 |
| 2025-03-26 | 8.320 | 8.380 | 8.160 | 8.310 | 7.847 | 190,969 |
| 2025-03-25 | 8.300 | 8.300 | 8.030 | 8.230 | 7.772 | 352,300 |
| 2025-03-24 | 9.080 | 9.510 | 8.960 | 9.390 | 7.725 | 311,461 |
| 2025-03-21 | 9.500 | 9.500 | 8.810 | 8.940 | 7.354 | 760,179 |
| 2025-03-20 | 10.200 | 10.260 | 9.980 | 10.120 | 8.325 | 92,807 |
| 2025-03-19 | 10.220 | 10.380 | 10.100 | 10.240 | 8.424 | 79,489 |
| 2025-03-18 | 10.200 | 10.420 | 10.200 | 10.300 | 8.473 | 85,694 |
| 2025-03-17 | 10.040 | 10.140 | 9.980 | 10.060 | 8.276 | 63,099 |
| 2025-03-14 | 9.910 | 10.080 | 9.780 | 9.940 | 8.177 | 84,465 |
| 2025-03-13 | 9.910 | 10.060 | 9.750 | 9.860 | 8.111 | 90,260 |
| 2025-03-12 | 10.280 | 10.280 | 9.900 | 9.960 | 8.193 | 58,839 |
| 2025-03-11 | 10.180 | 10.420 | 9.990 | 10.100 | 8.309 | 150,768 |
| 2025-03-10 | 10.440 | 10.540 | 10.180 | 10.180 | 8.374 | 122,846 |
| 2025-03-07 | 10.440 | 10.560 | 10.300 | 10.440 | 8.588 | 57,781 |
| 2025-03-06 | 10.240 | 10.580 | 10.240 | 10.540 | 8.671 | 84,486 |
| 2025-03-05 | 10.080 | 10.440 | 9.970 | 10.120 | 8.325 | 194,897 |
| 2025-03-04 | 9.950 | 10.000 | 9.800 | 10.000 | 8.226 | 99,902 |
| 2025-03-03 | 10.160 | 10.480 | 9.990 | 9.990 | 8.218 | 105,105 |
| 2025-02-28 | 10.260 | 10.260 | 10.060 | 10.160 | 8.358 | 127,808 |
| 2025-02-27 | 10.460 | 10.500 | 10.220 | 10.260 | 8.440 | 78,199 |
| 2025-02-26 | 10.180 | 10.560 | 10.180 | 10.560 | 8.687 | 73,635 |
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.