Bonduelle S.C.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	7.710	7.800	7.600	7.790	7.376	21,073
2024-03-19	7.850	7.850	7.640	7.710	7.300	30,289
2024-03-18	7.950	8.040	7.830	7.850	7.433	55,323
2024-03-15	7.960	8.030	7.860	7.930	7.509	87,652
2024-03-14	7.950	8.030	7.850	7.850	7.433	50,213
2024-03-13	7.890	8.080	7.860	7.990	7.566	37,519
2024-03-12	7.810	8.010	7.730	7.830	7.414	36,603
2024-03-11	8.100	8.150	7.900	7.900	7.480	42,791
2024-03-08	8.300	8.330	8.170	8.190	7.755	34,589
2024-03-07	8.480	8.480	8.170	8.260	7.821	34,640
2024-03-06	8.420	8.480	8.240	8.240	7.802	33,664
2024-03-05	8.700	8.700	8.410	8.420	7.973	54,840
2024-03-04	9.300	9.320	8.840	8.850	8.380	58,818
2024-03-01	9.640	9.720	9.210	9.350	8.853	56,676
2024-02-29	9.900	10.100	9.890	9.900	9.374	72,839
2024-02-28	9.940	9.990	9.900	9.940	9.412	8,889
2024-02-27	9.770	9.960	9.770	9.950	9.421	14,148
2024-02-26	9.700	9.790	9.570	9.770	9.251	5,356
2024-02-23	9.600	9.840	9.590	9.750	9.232	19,371
2024-02-22	10.100	10.100	9.700	9.700	9.185	25,297
2024-02-21	9.820	10.040	9.760	9.940	9.412	25,809
2024-02-20	9.790	10.120	9.580	9.840	9.317	25,912
2024-02-19	9.660	9.770	9.500	9.690	9.175	11,500
2024-02-16	9.760	9.900	9.710	9.720	9.204	7,852
2024-02-15	9.880	9.880	9.760	9.850	9.327	18,318
2024-02-14	9.890	10.080	9.850	9.930	9.403	31,118
2024-02-13	9.440	9.860	9.370	9.860	9.336	27,699
2024-02-12	9.320	9.390	9.260	9.390	8.891	13,408
2024-02-09	9.250	9.340	9.160	9.340	8.844	15,224
2024-02-08	9.300	9.380	9.260	9.260	8.768	12,480
2024-02-07	9.400	9.650	9.230	9.300	8.806	35,426
2024-02-06	9.300	9.380	9.120	9.350	8.853	34,635
2024-02-05	9.780	9.780	9.380	9.390	8.891	30,187
2024-02-02	9.850	9.990	9.700	9.740	9.223	21,844
2024-02-01	9.840	10.040	9.820	9.910	9.384	31,967
2024-01-31	9.840	9.960	9.810	9.850	9.327	18,044
2024-01-30	10.040	10.100	9.870	9.870	9.346	14,380
2024-01-29	10.020	10.100	10.020	10.060	9.526	10,969
2024-01-26	10.020	10.200	9.980	10.080	9.545	10,303
2024-01-25	10.100	10.100	9.890	10.060	9.526	13,185
2024-01-24	10.280	10.380	10.040	10.040	9.507	20,560
2024-01-23	10.260	10.440	10.220	10.220	9.677	11,114
2024-01-22	10.520	10.560	10.260	10.340	9.791	12,778
2024-01-19	10.480	10.620	10.420	10.560	9.999	6,072
2024-01-18	10.520	10.620	10.420	10.420	9.866	5,445
2024-01-17	10.320	10.560	10.240	10.560	9.999	7,717
2024-01-16	10.400	10.520	10.360	10.400	9.848	5,552
2024-01-15	10.540	10.680	10.380	10.420	9.866	11,413
2024-01-12	10.440	10.580	10.440	10.580	10.018	7,234
2024-01-11	10.620	10.640	10.400	10.480	9.923	10,208
2024-01-10	10.780	10.840	10.620	10.640	10.075	4,977
2024-01-09	10.800	10.920	10.680	10.800	10.226	12,970
2024-01-08	10.820	10.900	10.820	10.840	10.264	4,515
2024-01-05	10.820	10.920	10.820	10.820	10.245	9,226
2024-01-04	10.920	10.920	10.820	10.880	10.302	5,325
2024-01-03	10.920	10.920	10.720	10.800	10.226	16,780
2024-01-02	10.820	10.940	10.720	10.920	10.340	20,442
2023-12-29	11.000	11.020	10.880	10.940	10.122	14,510
2023-12-28	10.920	10.960	10.860	10.940	10.122	10,109
2023-12-27	10.900	11.000	10.840	10.960	10.141	17,667

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.