Bénéteau S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.040 | 10.200 | 10.040 | 10.080 | 8.292 | 48,233 |
| 2025-02-24 | 10.300 | 10.320 | 10.060 | 10.120 | 8.325 | 46,362 |
| 2025-02-21 | 10.140 | 10.380 | 10.140 | 10.280 | 8.457 | 53,009 |
| 2025-02-20 | 10.120 | 10.220 | 10.060 | 10.120 | 8.325 | 48,708 |
| 2025-02-19 | 10.300 | 10.300 | 10.000 | 10.040 | 8.259 | 69,942 |
| 2025-02-18 | 10.180 | 10.280 | 10.040 | 10.260 | 8.440 | 53,948 |
| 2025-02-17 | 10.220 | 10.300 | 10.160 | 10.200 | 8.391 | 64,195 |
| 2025-02-14 | 10.300 | 10.380 | 10.180 | 10.220 | 8.407 | 71,811 |
| 2025-02-13 | 10.500 | 10.700 | 10.300 | 10.320 | 8.490 | 127,839 |
| 2025-02-12 | 10.140 | 10.380 | 10.080 | 10.260 | 8.440 | 134,255 |
| 2025-02-11 | 10.160 | 10.400 | 9.700 | 10.240 | 8.424 | 570,238 |
| 2025-02-10 | 8.560 | 8.710 | 8.480 | 8.700 | 7.157 | 71,472 |
| 2025-02-07 | 8.860 | 8.880 | 8.550 | 8.560 | 7.042 | 89,572 |
| 2025-02-06 | 8.700 | 8.900 | 8.660 | 8.880 | 7.305 | 94,806 |
| 2025-02-05 | 8.780 | 8.840 | 8.670 | 8.710 | 7.165 | 61,266 |
| 2025-02-04 | 8.950 | 9.000 | 8.850 | 8.890 | 7.313 | 44,068 |
| 2025-02-03 | 9.000 | 9.010 | 8.820 | 8.920 | 7.338 | 142,782 |
| 2025-01-31 | 9.200 | 9.250 | 9.150 | 9.200 | 7.568 | 63,401 |
| 2025-01-30 | 9.030 | 9.270 | 9.020 | 9.190 | 7.560 | 56,623 |
| 2025-01-29 | 9.200 | 9.250 | 9.020 | 9.070 | 7.461 | 44,466 |
| 2025-01-28 | 9.140 | 9.350 | 9.090 | 9.150 | 7.527 | 64,615 |
| 2025-01-27 | 9.200 | 9.330 | 9.160 | 9.160 | 7.535 | 52,731 |
| 2025-01-24 | 9.280 | 9.530 | 9.190 | 9.300 | 7.650 | 71,908 |
| 2025-01-23 | 8.960 | 9.170 | 8.910 | 9.140 | 7.519 | 52,583 |
| 2025-01-22 | 9.050 | 9.130 | 8.980 | 8.980 | 7.387 | 38,653 |
| 2025-01-21 | 8.930 | 9.030 | 8.870 | 9.000 | 7.404 | 49,699 |
| 2025-01-20 | 8.790 | 9.100 | 8.770 | 8.920 | 7.338 | 59,893 |
| 2025-01-17 | 8.990 | 9.140 | 8.870 | 8.900 | 7.321 | 80,796 |
| 2025-01-16 | 9.070 | 9.090 | 8.710 | 8.910 | 7.330 | 106,647 |
| 2025-01-15 | 8.540 | 8.960 | 8.490 | 8.940 | 7.354 | 73,712 |
| 2025-01-14 | 8.470 | 8.630 | 8.470 | 8.520 | 7.009 | 53,921 |
| 2025-01-13 | 8.390 | 8.430 | 8.300 | 8.390 | 6.902 | 57,544 |
| 2025-01-10 | 8.520 | 8.670 | 8.450 | 8.470 | 6.968 | 78,634 |
| 2025-01-09 | 8.720 | 8.720 | 8.470 | 8.530 | 7.017 | 59,151 |
| 2025-01-08 | 8.760 | 8.800 | 8.610 | 8.800 | 7.239 | 59,675 |
| 2025-01-07 | 9.000 | 9.000 | 8.710 | 8.750 | 7.198 | 62,524 |
| 2025-01-06 | 8.750 | 9.070 | 8.730 | 8.930 | 7.346 | 77,401 |
| 2025-01-03 | 8.850 | 8.850 | 8.660 | 8.680 | 7.140 | 39,747 |
| 2025-01-02 | 8.850 | 8.910 | 8.760 | 8.790 | 7.231 | 34,284 |
| 2024-12-31 | 8.690 | 8.850 | 8.680 | 8.820 | 7.256 | 16,756 |
| 2024-12-30 | 8.730 | 8.770 | 8.640 | 8.690 | 7.149 | 33,239 |
| 2024-12-27 | 8.580 | 8.770 | 8.470 | 8.770 | 7.214 | 92,444 |
| 2024-12-24 | 8.470 | 8.630 | 8.470 | 8.510 | 7.001 | 28,567 |
| 2024-12-23 | 8.430 | 8.550 | 8.360 | 8.440 | 6.943 | 218,982 |
| 2024-12-20 | 8.440 | 8.500 | 8.300 | 8.470 | 6.968 | 74,910 |
| 2024-12-19 | 8.680 | 8.750 | 8.410 | 8.500 | 6.992 | 118,310 |
| 2024-12-18 | 8.560 | 8.800 | 8.550 | 8.780 | 7.223 | 57,003 |
| 2024-12-17 | 8.540 | 8.630 | 8.490 | 8.580 | 7.058 | 51,915 |
| 2024-12-16 | 8.600 | 8.650 | 8.400 | 8.590 | 7.066 | 90,382 |
| 2024-12-13 | 8.550 | 8.760 | 8.550 | 8.640 | 7.108 | 117,049 |
| 2024-12-12 | 8.560 | 8.680 | 8.550 | 8.600 | 7.075 | 59,716 |
| 2024-12-11 | 8.560 | 8.610 | 8.430 | 8.580 | 7.058 | 53,764 |
| 2024-12-10 | 8.530 | 8.590 | 8.430 | 8.590 | 7.066 | 83,855 |
| 2024-12-09 | 8.330 | 8.570 | 8.280 | 8.540 | 7.025 | 98,146 |
| 2024-12-06 | 8.140 | 8.350 | 8.120 | 8.250 | 6.787 | 105,052 |
| 2024-12-05 | 7.740 | 8.160 | 7.730 | 8.090 | 6.655 | 138,303 |
| 2024-12-04 | 7.810 | 7.870 | 7.660 | 7.780 | 6.400 | 104,199 |
| 2024-12-03 | 7.720 | 7.890 | 7.720 | 7.750 | 6.375 | 96,503 |
| 2024-12-02 | 7.800 | 7.940 | 7.720 | 7.740 | 6.367 | 88,571 |
| 2024-11-29 | 7.740 | 7.980 | 7.730 | 7.940 | 6.532 | 71,805 |
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.