Bonduelle S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 6.510 | 6.550 | 6.450 | 6.500 | 6.155 | 18,364 |
| 2024-09-06 | 6.730 | 6.730 | 6.420 | 6.550 | 6.202 | 73,095 |
| 2024-09-05 | 6.600 | 6.690 | 6.550 | 6.690 | 6.335 | 13,992 |
| 2024-09-04 | 6.560 | 6.760 | 6.560 | 6.610 | 6.259 | 40,911 |
| 2024-09-03 | 6.810 | 6.810 | 6.480 | 6.630 | 6.278 | 36,995 |
| 2024-09-02 | 6.790 | 6.860 | 6.570 | 6.860 | 6.496 | 32,277 |
| 2024-08-30 | 6.770 | 6.870 | 6.700 | 6.700 | 6.344 | 9,865 |
| 2024-08-29 | 6.850 | 6.910 | 6.670 | 6.720 | 6.363 | 25,276 |
| 2024-08-28 | 6.810 | 6.900 | 6.800 | 6.850 | 6.486 | 17,597 |
| 2024-08-27 | 6.770 | 6.920 | 6.710 | 6.860 | 6.496 | 33,730 |
| 2024-08-26 | 6.900 | 6.920 | 6.650 | 6.770 | 6.410 | 28,766 |
| 2024-08-23 | 6.820 | 6.940 | 6.800 | 6.900 | 6.533 | 12,034 |
| 2024-08-22 | 6.940 | 7.000 | 6.820 | 6.820 | 6.458 | 13,011 |
| 2024-08-21 | 6.960 | 7.070 | 6.860 | 6.890 | 6.524 | 19,771 |
| 2024-08-20 | 7.050 | 7.230 | 6.880 | 6.960 | 6.590 | 30,470 |
| 2024-08-19 | 7.000 | 7.070 | 6.890 | 7.050 | 6.676 | 12,895 |
| 2024-08-16 | 6.850 | 6.970 | 6.850 | 6.970 | 6.600 | 7,539 |
| 2024-08-15 | 6.780 | 6.900 | 6.750 | 6.890 | 6.524 | 8,640 |
| 2024-08-14 | 6.960 | 6.960 | 6.740 | 6.740 | 6.382 | 14,544 |
| 2024-08-13 | 6.900 | 7.020 | 6.810 | 6.910 | 6.543 | 7,989 |
| 2024-08-12 | 7.070 | 7.070 | 6.920 | 6.940 | 6.571 | 10,951 |
| 2024-08-09 | 7.060 | 7.180 | 6.960 | 6.960 | 6.590 | 10,083 |
| 2024-08-08 | 7.070 | 7.260 | 6.940 | 7.010 | 6.638 | 20,370 |
| 2024-08-07 | 7.020 | 7.100 | 6.840 | 7.070 | 6.694 | 19,936 |
| 2024-08-06 | 7.000 | 7.080 | 6.950 | 6.990 | 6.619 | 19,374 |
| 2024-08-05 | 6.800 | 7.140 | 6.640 | 7.030 | 6.657 | 59,474 |
| 2024-08-02 | 6.420 | 7.060 | 6.290 | 6.940 | 6.571 | 60,964 |
| 2024-08-01 | 6.460 | 6.530 | 6.330 | 6.370 | 6.032 | 11,286 |
| 2024-07-31 | 6.310 | 6.410 | 6.260 | 6.410 | 6.070 | 25,175 |
| 2024-07-30 | 6.210 | 6.330 | 6.210 | 6.260 | 5.927 | 18,116 |
| 2024-07-29 | 6.180 | 6.270 | 6.130 | 6.190 | 5.861 | 32,953 |
| 2024-07-26 | 6.050 | 6.200 | 6.050 | 6.130 | 5.804 | 7,813 |
| 2024-07-25 | 6.160 | 6.160 | 6.000 | 6.050 | 5.729 | 30,197 |
| 2024-07-24 | 6.150 | 6.240 | 6.110 | 6.240 | 5.909 | 8,759 |
| 2024-07-23 | 6.260 | 6.260 | 6.080 | 6.120 | 5.795 | 29,945 |
| 2024-07-22 | 6.220 | 6.280 | 6.150 | 6.280 | 5.946 | 7,599 |
| 2024-07-19 | 6.290 | 6.290 | 6.120 | 6.180 | 5.852 | 16,123 |
| 2024-07-18 | 6.300 | 6.370 | 6.220 | 6.240 | 5.909 | 15,024 |
| 2024-07-17 | 6.140 | 6.220 | 6.100 | 6.220 | 5.890 | 15,875 |
| 2024-07-16 | 6.190 | 6.220 | 6.040 | 6.090 | 5.767 | 20,482 |
| 2024-07-15 | 6.320 | 6.320 | 6.190 | 6.190 | 5.861 | 10,062 |
| 2024-07-12 | 6.340 | 6.340 | 6.210 | 6.320 | 5.984 | 20,834 |
| 2024-07-11 | 6.300 | 6.410 | 6.210 | 6.410 | 6.070 | 8,274 |
| 2024-07-10 | 6.200 | 6.290 | 6.180 | 6.270 | 5.937 | 13,678 |
| 2024-07-09 | 6.420 | 6.420 | 6.100 | 6.150 | 5.823 | 28,295 |
| 2024-07-08 | 6.240 | 6.420 | 6.190 | 6.420 | 6.079 | 27,954 |
| 2024-07-05 | 6.300 | 6.360 | 6.240 | 6.300 | 5.965 | 15,674 |
| 2024-07-04 | 6.290 | 6.380 | 6.170 | 6.300 | 5.965 | 23,739 |
| 2024-07-03 | 6.200 | 6.350 | 6.200 | 6.270 | 5.937 | 34,856 |
| 2024-07-02 | 6.250 | 6.250 | 6.050 | 6.130 | 5.804 | 28,010 |
| 2024-07-01 | 6.320 | 6.520 | 6.210 | 6.210 | 5.880 | 35,596 |
| 2024-06-28 | 6.270 | 6.310 | 6.000 | 6.080 | 5.757 | 71,663 |
| 2024-06-27 | 6.350 | 6.460 | 6.300 | 6.370 | 6.032 | 27,640 |
| 2024-06-26 | 6.410 | 6.450 | 6.260 | 6.350 | 6.013 | 16,766 |
| 2024-06-25 | 6.700 | 6.830 | 6.400 | 6.400 | 6.060 | 47,536 |
| 2024-06-24 | 6.700 | 6.700 | 6.530 | 6.580 | 6.230 | 23,370 |
| 2024-06-21 | 6.590 | 6.720 | 6.520 | 6.660 | 6.306 | 33,655 |
| 2024-06-20 | 6.360 | 6.620 | 6.300 | 6.540 | 6.193 | 32,683 |
| 2024-06-19 | 6.410 | 6.490 | 6.290 | 6.290 | 5.956 | 45,149 |
| 2024-06-18 | 6.800 | 6.830 | 6.380 | 6.380 | 6.041 | 74,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-06 | 0.2500 EUR |
| 2025-01-07 | 0.2000 EUR |
| 2024-01-02 | 0.2500 EUR |
| 2023-01-03 | 0.3000 EUR |
| 2022-01-03 | 0.4500 EUR |
| 2021-01-05 | 0.4000 EUR |
| 2020-01-06 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.