Bénéteau S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.740 | 7.930 | 7.720 | 7.750 | 6.375 | 113,150 |
| 2024-11-27 | 7.610 | 7.720 | 7.490 | 7.670 | 6.310 | 150,580 |
| 2024-11-26 | 8.010 | 8.040 | 7.610 | 7.630 | 6.277 | 193,751 |
| 2024-11-25 | 7.950 | 8.200 | 7.560 | 8.150 | 6.704 | 466,001 |
| 2024-11-22 | 8.390 | 8.420 | 8.240 | 8.300 | 6.828 | 149,124 |
| 2024-11-21 | 8.610 | 8.610 | 8.340 | 8.350 | 6.869 | 154,881 |
| 2024-11-20 | 8.860 | 8.910 | 8.600 | 8.600 | 7.075 | 60,543 |
| 2024-11-19 | 8.970 | 9.060 | 8.740 | 8.810 | 7.247 | 66,792 |
| 2024-11-18 | 9.040 | 9.110 | 8.960 | 8.970 | 7.379 | 52,411 |
| 2024-11-15 | 9.070 | 9.170 | 8.990 | 9.030 | 7.428 | 58,116 |
| 2024-11-14 | 8.900 | 9.120 | 8.820 | 9.100 | 7.486 | 76,009 |
| 2024-11-13 | 8.890 | 9.060 | 8.880 | 8.880 | 7.305 | 126,865 |
| 2024-11-12 | 9.090 | 9.100 | 8.880 | 8.880 | 7.305 | 128,035 |
| 2024-11-11 | 9.390 | 9.420 | 9.050 | 9.200 | 7.568 | 106,465 |
| 2024-11-08 | 9.790 | 9.840 | 9.250 | 9.290 | 7.642 | 89,824 |
| 2024-11-07 | 9.600 | 9.850 | 9.430 | 9.800 | 8.062 | 123,452 |
| 2024-11-06 | 9.900 | 10.000 | 9.580 | 9.600 | 7.897 | 74,156 |
| 2024-11-05 | 9.700 | 9.820 | 9.700 | 9.800 | 8.062 | 45,652 |
| 2024-11-04 | 9.890 | 10.060 | 9.690 | 9.690 | 7.971 | 66,402 |
| 2024-11-01 | 10.100 | 10.120 | 9.840 | 9.970 | 8.202 | 56,869 |
| 2024-10-31 | 10.140 | 10.260 | 10.040 | 10.060 | 8.276 | 89,908 |
| 2024-10-30 | 10.440 | 10.480 | 10.080 | 10.160 | 8.358 | 242,561 |
| 2024-10-29 | 9.800 | 10.760 | 9.520 | 10.580 | 8.703 | 236,539 |
| 2024-10-28 | 9.730 | 9.810 | 9.590 | 9.780 | 8.045 | 40,435 |
| 2024-10-25 | 9.700 | 9.790 | 9.590 | 9.680 | 7.963 | 46,077 |
| 2024-10-24 | 9.610 | 9.790 | 9.590 | 9.680 | 7.963 | 59,930 |
| 2024-10-23 | 9.750 | 9.880 | 9.590 | 9.600 | 7.897 | 72,631 |
| 2024-10-22 | 9.930 | 9.940 | 9.750 | 9.750 | 8.021 | 60,325 |
| 2024-10-21 | 10.100 | 10.260 | 9.850 | 9.880 | 8.128 | 70,210 |
| 2024-10-18 | 9.890 | 10.300 | 9.890 | 10.100 | 8.309 | 107,897 |
| 2024-10-17 | 9.940 | 10.060 | 9.830 | 9.890 | 8.136 | 73,015 |
| 2024-10-16 | 10.000 | 10.040 | 9.800 | 9.870 | 8.119 | 89,040 |
| 2024-10-15 | 9.860 | 10.080 | 9.730 | 10.080 | 8.292 | 128,950 |
| 2024-10-14 | 9.930 | 9.930 | 9.690 | 9.860 | 8.111 | 78,224 |
| 2024-10-11 | 9.800 | 9.910 | 9.740 | 9.880 | 8.128 | 67,318 |
| 2024-10-10 | 9.550 | 9.770 | 9.530 | 9.770 | 8.037 | 68,793 |
| 2024-10-09 | 9.500 | 9.610 | 9.450 | 9.610 | 7.906 | 51,029 |
| 2024-10-08 | 9.370 | 9.510 | 9.300 | 9.470 | 7.790 | 60,417 |
| 2024-10-07 | 9.460 | 9.580 | 9.240 | 9.490 | 7.807 | 78,423 |
| 2024-10-04 | 9.080 | 9.360 | 9.000 | 9.360 | 7.700 | 105,224 |
| 2024-10-03 | 9.400 | 9.400 | 9.070 | 9.100 | 7.486 | 114,162 |
| 2024-10-02 | 9.640 | 9.880 | 9.430 | 9.430 | 7.757 | 124,977 |
| 2024-10-01 | 9.770 | 9.920 | 9.530 | 9.650 | 7.938 | 70,294 |
| 2024-09-30 | 10.100 | 10.100 | 9.700 | 9.720 | 7.996 | 107,696 |
| 2024-09-27 | 9.940 | 10.240 | 9.920 | 10.140 | 8.341 | 108,224 |
| 2024-09-26 | 8.840 | 10.160 | 8.840 | 10.120 | 8.325 | 272,611 |
| 2024-09-25 | 8.980 | 9.030 | 8.730 | 8.730 | 7.182 | 79,715 |
| 2024-09-24 | 8.950 | 9.120 | 8.870 | 8.930 | 7.346 | 107,800 |
| 2024-09-23 | 9.000 | 9.030 | 8.860 | 8.860 | 7.289 | 86,166 |
| 2024-09-20 | 9.280 | 9.290 | 8.960 | 9.020 | 7.420 | 164,841 |
| 2024-09-19 | 8.260 | 9.200 | 8.260 | 9.200 | 7.568 | 281,944 |
| 2024-09-18 | 8.140 | 8.230 | 8.060 | 8.170 | 6.721 | 82,871 |
| 2024-09-17 | 8.070 | 8.100 | 7.950 | 8.010 | 6.589 | 114,545 |
| 2024-09-16 | 8.130 | 8.150 | 8.070 | 8.070 | 6.639 | 57,341 |
| 2024-09-13 | 8.100 | 8.190 | 8.070 | 8.140 | 6.696 | 49,581 |
| 2024-09-12 | 8.020 | 8.100 | 7.970 | 8.060 | 6.630 | 77,897 |
| 2024-09-11 | 8.100 | 8.200 | 7.920 | 7.930 | 6.523 | 81,835 |
| 2024-09-10 | 8.160 | 8.280 | 8.070 | 8.080 | 6.647 | 120,303 |
| 2024-09-09 | 8.300 | 8.350 | 8.140 | 8.160 | 6.713 | 91,098 |
| 2024-09-06 | 8.360 | 8.400 | 8.190 | 8.260 | 6.795 | 103,491 |
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.