Bonduelle S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 7.010 | 7.010 | 6.820 | 6.880 | 6.515 | 68,936 |
| 2024-06-13 | 7.460 | 7.460 | 7.070 | 7.070 | 6.694 | 59,979 |
| 2024-06-12 | 7.650 | 7.750 | 7.410 | 7.420 | 7.026 | 57,539 |
| 2024-06-11 | 7.750 | 7.770 | 7.690 | 7.710 | 7.300 | 25,016 |
| 2024-06-10 | 7.800 | 7.810 | 7.680 | 7.740 | 7.329 | 28,435 |
| 2024-06-07 | 8.000 | 8.050 | 7.870 | 7.930 | 7.509 | 40,089 |
| 2024-06-06 | 7.760 | 7.960 | 7.740 | 7.950 | 7.528 | 28,923 |
| 2024-06-05 | 7.930 | 8.070 | 7.750 | 7.750 | 7.338 | 32,006 |
| 2024-06-04 | 8.200 | 8.200 | 7.800 | 7.930 | 7.509 | 31,281 |
| 2024-06-03 | 7.910 | 8.170 | 7.880 | 8.090 | 7.660 | 91,344 |
| 2024-05-31 | 7.820 | 7.990 | 7.760 | 7.800 | 7.386 | 597,303 |
| 2024-05-30 | 7.820 | 7.880 | 7.740 | 7.880 | 7.461 | 32,705 |
| 2024-05-29 | 7.800 | 7.810 | 7.700 | 7.770 | 7.357 | 71,718 |
| 2024-05-28 | 7.680 | 7.850 | 7.670 | 7.800 | 7.386 | 43,708 |
| 2024-05-27 | 7.560 | 7.700 | 7.520 | 7.650 | 7.244 | 23,113 |
| 2024-05-24 | 7.600 | 7.600 | 7.510 | 7.540 | 7.139 | 40,508 |
| 2024-05-23 | 7.800 | 7.800 | 7.580 | 7.640 | 7.234 | 23,146 |
| 2024-05-22 | 7.760 | 7.850 | 7.710 | 7.760 | 7.348 | 22,399 |
| 2024-05-21 | 8.050 | 8.050 | 7.760 | 7.800 | 7.386 | 32,773 |
| 2024-05-20 | 7.990 | 8.060 | 7.920 | 8.000 | 7.575 | 21,451 |
| 2024-05-17 | 8.080 | 8.120 | 7.880 | 7.950 | 7.528 | 26,252 |
| 2024-05-16 | 7.980 | 8.100 | 7.810 | 8.100 | 7.670 | 42,919 |
| 2024-05-15 | 8.070 | 8.070 | 7.830 | 7.930 | 7.509 | 53,757 |
| 2024-05-14 | 7.900 | 8.150 | 7.850 | 8.070 | 7.641 | 130,719 |
| 2024-05-13 | 7.950 | 7.960 | 7.790 | 7.860 | 7.442 | 31,574 |
| 2024-05-10 | 8.020 | 8.100 | 7.880 | 7.910 | 7.490 | 29,069 |
| 2024-05-09 | 7.950 | 8.050 | 7.910 | 8.020 | 7.594 | 7,036 |
| 2024-05-08 | 8.160 | 8.160 | 7.900 | 7.900 | 7.480 | 21,662 |
| 2024-05-07 | 8.440 | 8.450 | 8.110 | 8.110 | 7.679 | 37,618 |
| 2024-05-06 | 8.300 | 8.440 | 8.270 | 8.410 | 7.963 | 26,130 |
| 2024-05-03 | 7.870 | 8.270 | 7.680 | 8.170 | 7.736 | 62,914 |
| 2024-05-02 | 8.000 | 8.320 | 7.920 | 8.220 | 7.783 | 44,079 |
| 2024-04-30 | 7.780 | 8.250 | 7.780 | 8.100 | 7.670 | 56,987 |
| 2024-04-29 | 7.770 | 7.860 | 7.680 | 7.780 | 7.367 | 17,115 |
| 2024-04-26 | 7.530 | 7.830 | 7.530 | 7.730 | 7.319 | 11,772 |
| 2024-04-25 | 7.680 | 7.690 | 7.540 | 7.580 | 7.177 | 10,278 |
| 2024-04-24 | 7.730 | 7.810 | 7.650 | 7.680 | 7.272 | 27,953 |
| 2024-04-23 | 7.680 | 7.740 | 7.620 | 7.680 | 7.272 | 17,783 |
| 2024-04-22 | 7.480 | 7.730 | 7.480 | 7.680 | 7.272 | 17,144 |
| 2024-04-19 | 7.480 | 7.610 | 7.420 | 7.520 | 7.121 | 22,811 |
| 2024-04-18 | 7.510 | 7.530 | 7.410 | 7.530 | 7.130 | 9,910 |
| 2024-04-17 | 7.660 | 7.700 | 7.400 | 7.400 | 7.007 | 26,070 |
| 2024-04-16 | 7.970 | 7.970 | 7.610 | 7.610 | 7.206 | 41,349 |
| 2024-04-15 | 7.950 | 8.010 | 7.870 | 7.970 | 7.547 | 19,075 |
| 2024-04-12 | 7.940 | 8.040 | 7.850 | 7.860 | 7.442 | 25,420 |
| 2024-04-11 | 7.840 | 8.000 | 7.770 | 7.830 | 7.414 | 34,171 |
| 2024-04-10 | 7.780 | 7.910 | 7.720 | 7.730 | 7.319 | 30,523 |
| 2024-04-09 | 7.760 | 7.830 | 7.650 | 7.770 | 7.357 | 22,477 |
| 2024-04-08 | 7.710 | 7.860 | 7.620 | 7.820 | 7.405 | 22,839 |
| 2024-04-05 | 7.680 | 7.720 | 7.610 | 7.640 | 7.234 | 22,367 |
| 2024-04-04 | 7.540 | 7.720 | 7.510 | 7.720 | 7.310 | 33,403 |
| 2024-04-03 | 7.490 | 7.490 | 7.330 | 7.480 | 7.083 | 38,193 |
| 2024-04-02 | 7.640 | 7.800 | 7.450 | 7.470 | 7.073 | 50,177 |
| 2024-03-28 | 7.650 | 7.680 | 7.510 | 7.510 | 7.111 | 21,545 |
| 2024-03-27 | 7.410 | 7.590 | 7.340 | 7.590 | 7.187 | 37,069 |
| 2024-03-26 | 7.450 | 7.470 | 7.420 | 7.450 | 7.054 | 17,673 |
| 2024-03-25 | 7.510 | 7.560 | 7.450 | 7.470 | 7.073 | 28,257 |
| 2024-03-22 | 7.700 | 7.730 | 7.510 | 7.510 | 7.111 | 24,109 |
| 2024-03-21 | 7.810 | 7.810 | 7.690 | 7.690 | 7.282 | 17,832 |
| 2024-03-20 | 7.710 | 7.800 | 7.600 | 7.790 | 7.376 | 21,073 |
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.